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 31, 2018 2.498 2.507 2.408 2.502 35,431 +0.02(+0.69%)
May 30, 2018 2.554 2.554 2.485 2.485 7,911 +0.00(+0.00%)
May 29, 2018 2.537 2.554 2.468 2.485 3,251 -0.08(-3.02%)
May 25, 2018 2.562 2.562 2.562 0 +0.03(+1.36%)
May 24, 2018 2.511 2.562 2.511 2.528 3,583 +0.01(+0.34%)
May 23, 2018 2.580 2.588 2.459 2.519 32,126 -0.06(-2.34%)
May 22, 2018 2.580 2.597 2.580 2.580 4,563 -0.01(-0.33%)
May 21, 2018 2.580 2.595 2.580 2.588 21,236 +0.04(+1.69%)
May 18, 2018 2.571 2.571 2.468 2.545 2,038 +0.04(+1.72%)
May 17, 2018 2.451 2.588 2.451 2.502 13,448 +0.00(+0.00%)
May 16, 2018 2.562 2.562 2.484 2.502 25,821 -0.08(-3.00%)
May 15, 2018 2.459 2.605 2.459 2.580 16,045 +0.10(+4.17%)
May 14, 2018 2.648 2.648 2.459 2.476 42,945 -0.15(-5.56%)
May 11, 2018 2.601 2.623 2.601 2.622 2,553 +0.05(+1.99%)
May 10, 2018 2.598 2.598 2.451 2.571 122,678 -0.06(-2.29%)
May 09, 2018 2.855 2.855 2.408 2.631 36,736 -0.21(-7.27%)
May 08, 2018 2.958 2.958 2.812 2.838 5,507 -0.04(-1.49%)
May 07, 2018 2.863 2.949 2.863 2.881 6,590 -0.12(-4.01%)
May 04, 2018 2.975 3.001 2.975 3.001 1,087 +0.08(+2.65%)
May 03, 2018 2.812 2.932 2.760 2.924 14,695 +0.09(+3.03%)
May 02, 2018 2.881 2.889 2.769 2.838 13,048 -0.06(-2.08%)
May 01, 2018 2.932 3.224 2.795 2.898 14,508 +0.00(+0.00%)
Apr 30, 2018 3.052 3.181 2.898 2.898 12,471 -0.17(-5.60%)
Apr 27, 2018 3.078 3.078 3.052 3.070 2,211 +0.01(+0.28%)
Apr 26, 2018 3.250 3.250 3.061 3.061 4,650 -0.02(-0.56%)
Apr 25, 2018 3.078 3.078 3.070 3.078 6,138 -0.01(-0.28%)
Apr 24, 2018 3.242 3.242 3.087 3.087 13,704 -0.13(-4.01%)
Apr 23, 2018 3.242 3.259 3.199 3.216 9,872 +0.00(+0.00%)
Apr 20, 2018 3.233 3.259 3.190 3.216 7,122 -0.03(-0.93%)
Apr 19, 2018 3.250 3.250 3.188 3.246 8,839 +0.06(+2.03%)
Apr 18, 2018 3.224 3.250 3.156 3.181 15,107 -0.03(-1.07%)
Apr 17, 2018 3.181 3.242 3.148 3.216 13,113 +0.02(+0.54%)
Apr 16, 2018 3.087 3.216 3.027 3.199 74,049 +0.15(+5.08%)
Apr 13, 2018 2.975 3.052 2.975 3.044 2,812 +0.05(+1.78%)
Apr 12, 2018 2.975 2.992 2.975 2.991 5,353 -0.01(-0.34%)
Apr 11, 2018 3.001 3.061 2.975 3.001 8,530 -0.04(-1.41%)
Apr 10, 2018 2.981 3.061 2.975 3.044 10,062 +0.07(+2.31%)
Apr 09, 2018 2.984 3.061 2.975 2.975 4,578 -0.06(-1.98%)
Apr 06, 2018 2.992 3.078 2.992 3.035 1,749 +0.01(+0.28%)
Apr 05, 2018 3.052 3.113 3.001 3.027 15,267 +0.02(+0.57%)
Apr 04, 2018 3.001 3.095 2.975 3.009 20,033 +0.01(+0.29%)
Apr 03, 2018 3.018 3.113 2.992 3.001 17,915 -0.00(-0.00%)
Apr 02, 2018 3.061 3.061 2.992 3.001 6,755 -0.03(-1.13%)
Mar 29, 2018 3.035 3.035 3.035 0 -0.06(-1.94%)
Mar 28, 2018 3.156 3.164 3.070 3.095 1,830 -0.08(-2.44%)
Mar 27, 2018 3.061 3.181 3.035 3.173 9,959 +0.13(+4.23%)
Mar 26, 2018 3.121 3.138 3.019 3.044 2,762 -0.06(-1.94%)
Mar 23, 2018 3.138 3.156 3.027 3.104 10,037 -0.08(-2.41%)
Mar 22, 2018 3.173 3.216 3.173 3.181 5,140 +0.02(+0.71%)
Mar 21, 2018 3.138 3.207 3.138 3.158 2,944 +0.02(+0.63%)
Mar 20, 2018 3.199 3.199 3.121 3.138 17,208 -0.04(-1.35%)
Mar 19, 2018 3.156 3.199 3.156 3.181 7,229 +0.04(+1.37%)
Mar 16, 2018 3.173 3.250 3.138 3.138 20,149 -0.03(-1.08%)
Mar 15, 2018 3.138 3.190 3.138 3.173 9,196 +0.02(+0.55%)
Mar 14, 2018 3.267 3.267 3.156 3.156 16,450 -0.09(-2.91%)
Mar 13, 2018 3.181 3.250 3.138 3.250 25,206 +0.07(+2.16%)
Mar 12, 2018 3.181 3.181 3.156 3.181 23,263 +0.06(+1.93%)
Mar 09, 2018 3.164 3.164 3.117 3.121 6,491 -0.03(-0.82%)
Mar 08, 2018 3.131 3.181 3.131 3.147 5,316 +0.03(+1.10%)
Mar 07, 2018 3.044 3.181 3.044 3.113 35,979 +0.09(+3.13%)
Mar 06, 2018 2.881 3.053 2.855 3.018 49,030 +0.15(+5.09%)
Mar 05, 2018 2.795 2.881 2.795 2.872 8,751 +0.06(+2.14%)
Mar 02, 2018 2.726 2.812 2.726 2.812 7,502 +0.07(+2.51%)
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.