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 (%)
Feb 28, 2020 5.381 5.409 5.151 5.222 13,997 -0.21(-3.79%)
Feb 27, 2020 5.232 5.718 5.095 5.428 9,404 +0.15(+2.84%)
Feb 26, 2020 5.503 5.503 5.060 5.278 32,937 -0.37(-6.62%)
Feb 25, 2020 5.615 5.662 5.456 5.653 33,888 +0.04(+0.67%)
Feb 24, 2020 5.662 5.778 5.428 5.615 106,427 -0.21(-3.54%)
Feb 21, 2020 5.821 5.821 5.686 5.821 10,898 +0.07(+1.14%)
Feb 20, 2020 5.643 5.831 5.587 5.756 17,306 +0.04(+0.65%)
Feb 19, 2020 5.673 5.739 5.657 5.718 57,240 -0.05(-0.81%)
Feb 18, 2020 5.821 5.849 5.662 5.765 49,184 +0.01(+0.16%)
Feb 14, 2020 5.634 5.803 5.569 5.756 37,504 +0.22(+3.89%)
Feb 13, 2020 5.840 5.840 5.475 5.541 32,907 -0.26(-4.52%)
Feb 12, 2020 5.129 5.803 5.073 5.803 46,525 +0.61(+11.71%)
Feb 11, 2020 5.176 5.269 5.055 5.194 8,354 +0.07(+1.46%)
Feb 10, 2020 4.960 5.269 4.960 5.119 22,647 +0.07(+1.39%)
Feb 07, 2020 5.026 5.157 5.026 5.049 14,638 -0.08(-1.55%)
Feb 06, 2020 5.297 5.297 4.208 5.129 143,168 -0.43(-7.74%)
Feb 05, 2020 5.419 5.569 5.381 5.559 35,866 +0.09(+1.71%)
Feb 04, 2020 5.409 5.550 5.335 5.466 13,820 +0.08(+1.57%)
Feb 03, 2020 5.307 5.456 5.307 5.381 6,135 +0.05(+0.88%)
Jan 31, 2020 5.466 5.475 5.335 5.335 11,112 -0.08(-1.55%)
Jan 30, 2020 5.335 5.475 5.297 5.419 17,358 +0.11(+2.12%)
Jan 29, 2020 5.269 5.381 5.222 5.307 11,872 -0.02(-0.44%)
Jan 28, 2020 5.345 5.381 5.264 5.330 10,958 +0.10(+1.88%)
Jan 27, 2020 5.307 5.475 5.157 5.232 31,241 -0.17(-3.12%)
Jan 24, 2020 5.408 5.448 5.260 5.400 24,682 -0.07(-1.37%)
Jan 23, 2020 5.544 5.629 5.157 5.475 97,348 -0.08(-1.52%)
Jan 22, 2020 5.643 5.803 5.484 5.559 69,516 -0.06(-1.00%)
Jan 21, 2020 5.325 5.690 5.307 5.615 171,477 +0.30(+5.63%)
Jan 17, 2020 5.026 5.335 5.016 5.316 183,673 +0.26(+5.19%)
Jan 16, 2020 5.129 5.157 4.979 5.054 29,996 +0.02(+0.37%)
Jan 15, 2020 5.070 5.183 5.035 5.035 4,357 -0.07(-1.28%)
Jan 14, 2020 5.157 5.204 5.063 5.101 30,021 +0.01(+0.18%)
Jan 13, 2020 5.176 5.194 5.035 5.091 15,140 -0.19(-3.55%)
Jan 10, 2020 5.278 5.297 5.036 5.278 74,367 -0.06(-1.05%)
Jan 09, 2020 5.250 5.335 5.250 5.335 4,108 +0.11(+2.15%)
Jan 08, 2020 5.250 5.363 5.213 5.222 24,106 -0.12(-2.28%)
Jan 07, 2020 5.400 5.400 5.297 5.344 5,591 -0.06(-1.04%)
Jan 06, 2020 5.400 5.447 5.339 5.400 10,775 +0.05(+0.87%)
Jan 03, 2020 5.419 5.419 5.213 5.353 15,386 -0.09(-1.72%)
Jan 02, 2020 5.466 5.484 5.347 5.447 43,519 -0.02(-0.34%)
Dec 31, 2019 5.157 5.484 5.157 5.466 31,306 +0.22(+4.29%)
Dec 30, 2019 5.484 5.484 5.232 5.241 31,703 -0.24(-4.44%)
Dec 27, 2019 5.325 5.512 5.297 5.484 16,241 +0.17(+3.17%)
Dec 26, 2019 5.147 5.398 5.147 5.316 37,718 +0.11(+2.16%)
Dec 24, 2019 5.466 5.466 5.185 5.204 53,104 -0.28(-5.12%)
Dec 23, 2019 5.803 5.803 5.260 5.484 75,510 -0.25(-4.40%)
Dec 20, 2019 6.364 6.408 5.653 5.737 58,232 -0.71(-11.03%)
Dec 19, 2019 6.448 6.650 6.139 6.448 66,529 +0.08(+1.32%)
Dec 18, 2019 6.214 6.551 5.952 6.364 131,545 +0.28(+4.62%)
Dec 17, 2019 5.915 6.130 5.779 6.083 209,312 +0.23(+4.00%)
Dec 16, 2019 5.466 6.037 5.308 5.849 164,308 +0.48(+8.89%)
Dec 13, 2019 5.007 5.428 4.867 5.372 63,895 +0.27(+5.32%)
Dec 12, 2019 4.698 5.288 4.539 5.101 327,817 +0.85(+20.04%)
Dec 11, 2019 4.399 4.399 4.240 4.249 55,851 -0.03(-0.68%)
Dec 10, 2019 4.122 4.371 4.122 4.278 9,173 +0.25(+6.31%)
Dec 09, 2019 4.109 4.145 3.856 4.024 71,339 -0.06(-1.38%)
Dec 06, 2019 4.183 4.240 4.081 4.081 17,095 -0.05(-1.13%)
Dec 05, 2019 4.155 4.221 4.092 4.127 4,120 +0.02(+0.46%)
Dec 04, 2019 4.146 4.268 4.071 4.109 19,223 -0.06(-1.48%)
Dec 03, 2019 4.183 4.237 4.099 4.170 7,807 -0.06(-1.42%)
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.