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

Innovative Solutions and Support (NQ: ISSC )

6.415 +0.065 (+1.02%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 24, 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 (%)
May 31, 2005 12.08 12.20 11.20 11.49 1,593,371 +3.44(+42.75%)
May 27, 2005 7.937 8.138 7.809 8.052 289,670 +0.14(+1.82%)
May 26, 2005 7.975 7.975 7.833 7.908 391,140 -0.06(-0.69%)
May 25, 2005 8.028 8.028 7.780 7.963 226,782 -0.03(-0.41%)
May 24, 2005 7.924 8.017 7.771 7.997 522,585 -0.04(-0.47%)
May 23, 2005 8.249 8.249 7.986 8.034 538,591 -0.15(-1.84%)
May 20, 2005 8.220 8.242 7.975 8.185 396,652 +0.00(+0.05%)
May 19, 2005 8.014 8.273 7.957 8.180 612,705 +0.22(+2.81%)
May 18, 2005 7.798 8.059 7.798 7.957 655,190 +0.14(+1.78%)
May 17, 2005 7.621 7.842 7.477 7.817 417,585 +0.20(+2.58%)
May 16, 2005 7.355 7.654 7.331 7.621 593,754 +0.27(+3.69%)
May 13, 2005 7.663 7.944 7.081 7.350 1,226,453 -0.31(-4.03%)
May 12, 2005 8.340 8.671 7.313 7.658 2,897,990 -0.60(-7.31%)
May 11, 2005 7.963 8.286 7.908 8.262 1,904,222 +0.44(+5.69%)
May 10, 2005 7.526 7.937 7.450 7.817 1,106,056 +0.31(+4.16%)
May 09, 2005 7.740 7.742 7.326 7.506 425,225 -0.16(-2.11%)
May 06, 2005 7.618 7.884 7.583 7.667 736,790 +0.12(+1.64%)
May 05, 2005 7.300 7.736 7.269 7.543 694,664 +0.26(+3.55%)
May 04, 2005 7.207 7.320 7.198 7.284 524,990 +0.13(+1.82%)
May 03, 2005 7.196 7.300 7.079 7.154 1,107,226 +0.16(+2.34%)
May 02, 2005 7.083 7.088 6.787 6.990 231,257 +0.01(+0.13%)
Apr 29, 2005 6.846 7.045 6.784 6.981 347,714 +0.14(+2.04%)
Apr 28, 2005 6.968 6.968 6.714 6.842 271,325 -0.11(-1.56%)
Apr 27, 2005 7.023 7.048 6.913 6.950 389,271 -0.08(-1.10%)
Apr 26, 2005 7.003 7.194 6.946 7.028 530,122 +0.06(+0.82%)
Apr 25, 2005 6.747 7.003 6.747 6.970 511,027 +0.20(+3.01%)
Apr 22, 2005 6.753 6.853 6.687 6.767 824,530 +0.06(+0.82%)
Apr 21, 2005 7.034 7.251 6.327 6.711 1,982,098 -0.10(-1.46%)
Apr 20, 2005 7.295 7.295 6.771 6.811 526,704 -0.32(-4.44%)
Apr 19, 2005 7.081 7.163 6.988 7.127 238,074 +0.10(+1.35%)
Apr 18, 2005 6.802 7.105 6.771 7.032 566,739 +0.17(+2.45%)
Apr 15, 2005 6.893 7.030 6.749 6.864 508,115 -0.09(-1.34%)
Apr 14, 2005 7.282 7.320 6.844 6.957 746,751 -0.38(-5.16%)
Apr 13, 2005 7.092 7.388 7.092 7.335 293,150 +0.14(+1.94%)
Apr 12, 2005 7.517 7.517 7.059 7.196 718,560 -0.29(-3.87%)
Apr 11, 2005 7.355 7.521 7.315 7.486 384,449 +0.08(+1.08%)
Apr 08, 2005 7.433 7.572 7.300 7.406 328,803 -0.00(-0.06%)
Apr 07, 2005 7.519 7.568 7.410 7.410 277,765 -0.13(-1.76%)
Apr 06, 2005 7.399 7.638 7.340 7.543 559,229 +0.07(+0.92%)
Apr 05, 2005 7.559 7.931 7.452 7.475 1,671,105 -0.02(-0.32%)
Apr 04, 2005 7.034 7.576 6.997 7.499 788,627 +0.51(+7.28%)
Apr 01, 2005 7.054 7.143 6.946 6.990 412,733 -0.03(-0.47%)
Mar 31, 2005 7.271 7.271 6.968 7.023 474,413 -0.18(-2.52%)
Mar 30, 2005 7.065 7.402 7.045 7.205 593,619 +0.02(+0.22%)
Mar 29, 2005 7.180 7.501 7.112 7.189 585,334 -0.07(-0.97%)
Mar 28, 2005 7.561 7.561 7.178 7.260 842,962 -0.21(-2.76%)
Mar 24, 2005 7.340 7.561 7.300 7.466 798,129 +0.14(+1.87%)
Mar 23, 2005 6.968 7.388 6.869 7.329 1,219,051 +0.36(+5.17%)
Mar 22, 2005 6.532 7.076 6.532 6.968 1,095,391 +0.40(+6.02%)
Mar 21, 2005 6.636 6.636 6.526 6.572 201,909 -0.04(-0.60%)
Mar 18, 2005 6.738 6.738 6.534 6.612 376,194 -0.09(-1.35%)
Mar 17, 2005 6.778 6.855 6.669 6.703 228,716 -0.07(-1.08%)
Mar 16, 2005 6.685 6.857 6.658 6.776 537,171 +0.04(+0.59%)
Mar 15, 2005 6.791 6.904 6.727 6.736 620,013 +0.01(+0.16%)
Mar 14, 2005 6.747 6.782 6.612 6.725 869,224 +0.01(+0.13%)
Mar 11, 2005 6.636 6.776 6.616 6.716 461,258 +0.07(+1.04%)
Mar 10, 2005 6.824 6.944 6.504 6.647 469,256 -0.20(-2.88%)
Mar 09, 2005 6.880 6.970 6.830 6.844 246,564 -0.06(-0.90%)
Mar 08, 2005 6.802 7.023 6.707 6.906 428,793 +0.10(+1.53%)
Mar 07, 2005 6.869 6.955 6.793 6.802 359,468 -0.07(-1.03%)
Mar 04, 2005 6.457 6.961 6.375 6.873 606,144 +0.48(+7.47%)
Mar 03, 2005 6.431 6.534 6.296 6.395 442,431 -0.09(-1.33%)
Mar 02, 2005 6.450 6.574 6.404 6.481 486,148 -0.05(-0.78%)
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.