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

Innovative Solutions and Support (NQ: ISSC )

6.420 -0.060 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2014 5.804 5.804 5.649 5.752 44,253 -0.03(-0.45%)
May 29, 2014 5.847 5.856 5.735 5.778 22,363 -0.04(-0.74%)
May 28, 2014 5.916 5.916 5.727 5.821 28,043 -0.08(-1.31%)
May 27, 2014 5.847 5.993 5.795 5.899 30,417 -0.01(-0.15%)
May 23, 2014 5.589 5.907 5.907 5.907 45,821 +0.33(+5.86%)
May 22, 2014 5.666 5.675 5.546 5.580 23,484 -0.09(-1.67%)
May 21, 2014 5.821 5.863 5.598 5.675 33,659 -0.13(-2.22%)
May 20, 2014 5.641 6.010 5.641 5.804 57,952 -0.23(-3.78%)
May 19, 2014 5.813 6.062 5.770 6.032 31,285 +0.11(+1.81%)
May 16, 2014 5.804 6.200 5.761 5.924 33,062 +0.10(+1.77%)
May 15, 2014 5.520 5.916 5.469 5.821 68,192 +0.27(+4.80%)
May 14, 2014 5.907 6.156 5.529 5.555 46,635 -0.34(-5.83%)
May 13, 2014 5.675 6.028 5.546 5.899 72,015 +0.22(+3.94%)
May 12, 2014 5.563 5.778 5.520 5.675 49,438 +0.17(+3.12%)
May 09, 2014 5.417 5.546 5.271 5.503 49,697 +0.05(+0.95%)
May 08, 2014 5.563 5.632 5.374 5.451 45,337 -0.09(-1.71%)
May 07, 2014 5.589 5.890 5.460 5.546 32,168 -0.01(-0.15%)
May 06, 2014 5.606 5.632 5.442 5.555 100,475 -0.06(-1.07%)
May 05, 2014 5.598 5.692 5.598 5.615 59,703 +0.00(+0.00%)
May 02, 2014 5.589 5.632 5.555 5.615 45,327 +0.02(+0.31%)
May 01, 2014 5.761 5.761 5.537 5.598 64,851 -0.19(-3.27%)
Apr 30, 2014 5.701 5.864 5.589 5.787 207,245 +0.08(+1.36%)
Apr 29, 2014 5.813 5.949 5.658 5.709 72,915 -0.05(-0.90%)
Apr 28, 2014 6.019 6.215 5.761 5.761 123,461 -0.27(-4.42%)
Apr 25, 2014 6.122 6.157 6.019 6.028 73,007 -0.15(-2.50%)
Apr 24, 2014 6.208 6.234 6.010 6.182 110,381 +0.09(+1.55%)
Apr 23, 2014 6.096 6.301 6.071 6.088 48,119 -0.27(-4.19%)
Apr 22, 2014 6.260 6.397 6.148 6.354 67,486 +0.12(+1.93%)
Apr 21, 2014 6.131 6.319 5.985 6.234 32,261 +0.10(+1.68%)
Apr 17, 2014 6.079 6.131 6.131 6.131 58,730 +0.02(+0.28%)
Apr 16, 2014 6.036 6.165 5.890 6.114 127,132 +0.15(+2.60%)
Apr 15, 2014 6.251 6.251 5.761 5.959 159,126 -0.29(-4.68%)
Apr 14, 2014 6.372 6.432 6.208 6.251 79,390 -0.08(-1.22%)
Apr 11, 2014 6.277 6.449 6.277 6.329 43,190 -0.01(-0.14%)
Apr 10, 2014 6.389 6.664 6.277 6.337 86,946 -0.17(-2.64%)
Apr 09, 2014 6.526 6.646 6.320 6.509 37,553 +0.03(+0.53%)
Apr 08, 2014 6.724 6.724 6.372 6.475 115,331 -0.05(-0.79%)
Apr 07, 2014 6.543 6.578 6.466 6.526 74,949 -0.03(-0.39%)
Apr 04, 2014 6.629 6.681 6.509 6.552 63,804 -0.01(-0.13%)
Apr 03, 2014 6.578 6.638 6.466 6.561 63,896 -0.06(-0.91%)
Apr 02, 2014 6.647 6.694 6.595 6.621 36,757 +0.02(+0.26%)
Apr 01, 2014 6.509 6.786 6.509 6.604 47,680 +0.13(+1.99%)
Mar 31, 2014 6.483 6.647 6.466 6.475 82,703 +0.03(+0.40%)
Mar 28, 2014 6.406 6.569 6.406 6.449 56,403 +0.03(+0.54%)
Mar 27, 2014 6.458 6.466 6.406 6.415 27,560 -0.09(-1.45%)
Mar 26, 2014 6.707 6.707 6.458 6.509 55,305 -0.13(-1.94%)
Mar 25, 2014 6.655 6.655 6.475 6.638 18,133 +0.04(+0.65%)
Mar 24, 2014 6.647 6.647 6.466 6.595 22,335 -0.02(-0.26%)
Mar 21, 2014 6.578 6.672 6.465 6.612 41,303 +0.09(+1.32%)
Mar 20, 2014 6.406 6.836 6.406 6.526 30,038 +0.05(+0.80%)
Mar 19, 2014 6.483 6.526 6.449 6.475 17,216 -0.05(-0.79%)
Mar 18, 2014 6.578 6.629 6.380 6.526 23,865 -0.03(-0.39%)
Mar 17, 2014 6.440 6.750 6.440 6.552 41,144 +0.24(+3.81%)
Mar 14, 2014 6.320 6.561 6.243 6.311 57,731 -0.04(-0.68%)
Mar 13, 2014 6.648 6.648 6.337 6.354 56,822 -0.33(-4.89%)
Mar 12, 2014 6.741 6.746 6.586 6.681 36,118 -0.11(-1.65%)
Mar 11, 2014 7.034 7.034 6.629 6.793 49,504 -0.12(-1.74%)
Mar 10, 2014 6.810 6.922 6.733 6.913 25,007 +0.11(+1.64%)
Mar 07, 2014 6.887 6.887 6.750 6.801 16,284 -0.03(-0.38%)
Mar 06, 2014 6.870 6.870 6.743 6.827 26,025 +0.01(+0.13%)
Mar 05, 2014 6.896 6.913 6.784 6.819 27,312 -0.11(-1.61%)
Mar 04, 2014 6.810 7.206 6.810 6.930 88,329 +0.16(+2.41%)
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.