Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovative Solutions and Support (NQ: ISSC )

6.270 -0.290 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 4.773 4.829 4.651 4.726 38,893 -0.07(-1.56%)
Jul 30, 2020 4.792 4.857 4.773 4.801 25,388 +0.04(+0.79%)
Jul 29, 2020 4.867 4.867 4.764 4.764 32,310 -0.05(-0.97%)
Jul 28, 2020 4.876 4.876 4.752 4.811 27,290 +0.02(+0.39%)
Jul 27, 2020 4.785 4.867 4.778 4.792 21,792 +0.09(+1.99%)
Jul 24, 2020 4.773 4.904 4.698 4.698 6,090 -0.08(-1.76%)
Jul 23, 2020 4.876 4.913 4.782 4.782 21,015 -0.06(-1.16%)
Jul 22, 2020 4.754 4.867 4.754 4.839 7,025 +0.12(+2.58%)
Jul 21, 2020 4.745 4.811 4.717 4.717 7,047 -0.04(-0.79%)
Jul 20, 2020 4.792 4.867 4.745 4.754 7,852 -0.11(-2.31%)
Jul 17, 2020 4.773 4.867 4.736 4.867 18,378 +0.08(+1.76%)
Jul 16, 2020 4.726 4.782 4.689 4.782 5,747 +0.08(+1.79%)
Jul 15, 2020 4.670 4.773 4.670 4.698 8,311 +0.04(+0.80%)
Jul 14, 2020 4.764 4.811 4.661 4.661 19,272 -0.06(-1.19%)
Jul 13, 2020 4.679 4.801 4.661 4.717 4,839 +0.08(+1.82%)
Jul 10, 2020 4.595 4.825 4.511 4.633 25,002 +0.04(+0.81%)
Jul 09, 2020 4.659 4.659 4.595 4.595 3,691 -0.01(-0.20%)
Jul 08, 2020 4.623 4.642 4.605 4.605 3,834 +0.00(+0.00%)
Jul 07, 2020 4.726 4.726 4.605 4.605 16,619 -0.01(-0.20%)
Jul 06, 2020 4.726 4.745 4.614 4.614 3,761 -0.26(-5.37%)
Jul 02, 2020 4.679 4.885 4.633 4.876 11,326 +0.11(+2.36%)
Jul 01, 2020 4.768 4.768 4.623 4.764 3,811 +0.08(+1.80%)
Jun 30, 2020 4.745 4.763 4.633 4.679 12,870 -0.04(-0.79%)
Jun 29, 2020 4.595 4.843 4.558 4.717 12,723 +0.08(+1.82%)
Jun 26, 2020 4.764 4.764 4.526 4.633 17,416 +0.00(+0.00%)
Jun 25, 2020 4.520 4.762 4.474 4.633 18,716 +0.11(+2.48%)
Jun 24, 2020 4.670 4.670 4.488 4.520 11,519 -0.12(-2.62%)
Jun 23, 2020 4.773 4.773 4.628 4.642 13,379 -0.11(-2.36%)
Jun 22, 2020 4.679 4.838 4.679 4.754 10,047 +0.05(+0.99%)
Jun 19, 2020 4.642 4.750 4.595 4.708 12,715 +0.07(+1.62%)
Jun 18, 2020 4.679 4.764 4.605 4.633 6,722 -0.02(-0.40%)
Jun 17, 2020 4.773 4.773 4.502 4.651 19,523 -0.16(-3.31%)
Jun 16, 2020 4.923 4.923 4.748 4.811 16,867 -0.01(-0.19%)
Jun 15, 2020 4.829 4.988 4.684 4.820 17,436 +0.22(+4.89%)
Jun 12, 2020 4.862 4.862 4.595 4.595 6,731 -0.02(-0.41%)
Jun 11, 2020 4.689 5.119 4.586 4.614 9,715 -0.16(-3.43%)
Jun 10, 2020 4.736 4.862 4.502 4.778 40,358 +0.15(+3.34%)
Jun 09, 2020 5.035 5.138 4.389 4.623 59,282 -0.44(-8.69%)
Jun 08, 2020 5.316 5.372 5.063 5.063 28,121 -0.09(-1.75%)
Jun 05, 2020 4.884 5.391 4.841 5.154 86,441 +0.30(+6.10%)
Jun 04, 2020 4.651 4.885 4.520 4.857 14,719 +0.20(+4.22%)
Jun 03, 2020 4.537 4.670 4.502 4.661 25,219 +0.12(+2.68%)
Jun 02, 2020 4.631 4.679 4.372 4.539 43,578 +0.04(+0.83%)
Jun 01, 2020 4.586 4.586 4.502 4.502 4,494 -0.04(-0.93%)
May 29, 2020 4.633 4.633 4.502 4.544 52,783 -0.02(-0.51%)
May 28, 2020 4.764 4.764 4.548 4.567 49,127 -0.17(-3.56%)
May 27, 2020 4.651 4.754 4.651 4.736 24,873 +0.09(+2.02%)
May 26, 2020 4.773 4.876 4.642 4.642 32,342 -0.09(-1.98%)
May 22, 2020 4.745 4.773 4.539 4.736 15,279 +0.14(+3.05%)
May 21, 2020 4.651 4.736 4.595 4.595 16,428 -0.18(-3.73%)
May 20, 2020 4.885 4.885 4.455 4.773 29,199 +0.11(+2.41%)
May 19, 2020 4.633 4.792 4.539 4.661 16,257 +0.03(+0.61%)
May 18, 2020 4.881 4.913 4.586 4.633 66,485 -0.05(-1.00%)
May 15, 2020 4.492 4.998 4.492 4.679 74,046 +0.00(+0.00%)
May 14, 2020 4.446 5.110 4.258 4.679 287,849 -0.20(-4.03%)
May 13, 2020 4.043 4.146 3.800 4.876 40,868 +1.04(+27.07%)
May 12, 2020 4.137 4.361 3.837 3.837 14,044 -0.01(-0.24%)
May 11, 2020 3.840 4.270 3.837 3.847 20,700 -0.12(-3.07%)
May 08, 2020 3.729 4.024 3.729 3.968 18,484 +0.22(+6.00%)
May 07, 2020 3.613 3.903 3.613 3.744 14,586 +0.08(+2.30%)
May 06, 2020 3.594 3.809 3.594 3.659 2,240 +0.07(+1.82%)
May 05, 2020 3.659 3.748 3.463 3.594 28,403 -0.07(-1.79%)
May 04, 2020 3.528 3.825 3.528 3.659 7,369 -0.14(-3.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.