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

Innovative Solutions and Support (NQ: ISSC )

6.220 -0.080 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 30, 2004 4.601 4.726 4.572 4.665 133,375 +0.02(+0.44%)
Jan 29, 2004 4.581 4.766 4.494 4.644 97,962 -0.17(-3.55%)
Jan 28, 2004 4.804 4.928 4.697 4.815 283,308 -0.14(-2.75%)
Jan 27, 2004 4.615 4.957 4.557 4.952 329,530 +0.28(+5.89%)
Jan 26, 2004 4.691 4.691 4.554 4.676 66,687 +0.02(+0.44%)
Jan 23, 2004 4.581 4.668 4.528 4.656 81,865 +0.06(+1.32%)
Jan 22, 2004 4.656 4.697 4.581 4.595 82,325 -0.03(-0.63%)
Jan 21, 2004 4.627 4.676 4.583 4.624 204,662 -0.02(-0.44%)
Jan 20, 2004 4.569 4.726 4.378 4.644 205,812 +0.15(+3.36%)
Jan 16, 2004 4.444 4.604 4.444 4.494 122,337 +0.00(+0.00%)
Jan 15, 2004 4.247 4.543 4.247 4.494 285,194 +0.24(+5.66%)
Jan 14, 2004 4.059 4.256 3.827 4.253 591,510 +0.15(+3.60%)
Jan 13, 2004 4.369 4.528 4.070 4.105 427,186 -0.41(-9.11%)
Jan 12, 2004 4.528 4.537 4.366 4.517 89,479 +0.10(+2.37%)
Jan 09, 2004 4.346 4.728 4.096 4.412 722,414 +0.01(+0.26%)
Jan 08, 2004 4.801 4.801 4.389 4.401 188,919 -0.39(-8.22%)
Jan 07, 2004 4.792 4.879 4.682 4.795 107,213 +0.08(+1.78%)
Jan 06, 2004 4.670 4.798 4.670 4.711 78,185 -0.10(-2.04%)
Jan 05, 2004 4.775 4.949 4.636 4.809 197,994 +0.11(+2.27%)
Jan 02, 2004 4.783 4.827 4.639 4.702 65,308 -0.01(-0.12%)
Dec 31, 2003 4.894 4.894 4.708 4.708 78,415 -0.20(-4.08%)
Dec 30, 2003 4.928 4.978 4.711 4.908 186,848 -0.18(-3.48%)
Dec 29, 2003 5.291 5.291 5.047 5.085 141,341 -0.19(-3.63%)
Dec 26, 2003 5.288 5.291 5.204 5.276 100,137 +0.06(+1.05%)
Dec 24, 2003 5.088 5.247 5.085 5.221 149,371 +0.07(+1.30%)
Dec 23, 2003 4.691 5.218 4.621 5.154 823,538 +0.52(+11.12%)
Dec 22, 2003 4.694 4.705 4.470 4.639 255,575 -0.01(-0.31%)
Dec 19, 2003 4.772 4.801 4.560 4.653 107,135 -0.09(-1.90%)
Dec 18, 2003 4.392 4.986 4.392 4.743 298,748 +0.31(+6.93%)
Dec 17, 2003 4.479 4.636 4.389 4.436 121,394 -0.06(-1.29%)
Dec 16, 2003 4.804 4.804 4.459 4.494 119,415 -0.31(-6.46%)
Dec 15, 2003 4.897 5.013 4.760 4.804 192,528 -0.01(-0.11%)
Dec 12, 2003 4.760 4.862 4.688 4.809 137,390 +0.11(+2.40%)
Dec 11, 2003 4.595 4.810 4.424 4.697 139,182 +0.10(+2.21%)
Dec 10, 2003 4.821 4.821 4.502 4.595 163,626 -0.19(-3.95%)
Dec 09, 2003 4.772 4.810 4.523 4.784 243,551 +0.23(+4.97%)
Dec 08, 2003 4.662 4.668 4.296 4.557 117,140 -0.01(-0.32%)
Dec 05, 2003 4.679 4.702 4.473 4.572 91,477 -0.11(-2.29%)
Dec 04, 2003 4.966 4.966 4.581 4.679 425,905 -0.19(-3.93%)
Dec 03, 2003 4.928 4.984 4.870 4.870 421,596 -0.14(-2.83%)
Dec 02, 2003 4.943 5.073 4.856 5.013 433,954 +0.07(+1.47%)
Dec 01, 2003 4.514 5.027 4.378 4.940 637,614 +0.57(+13.07%)
Nov 28, 2003 4.404 4.404 4.308 4.369 105,999 +0.02(+0.53%)
Nov 26, 2003 4.349 4.505 4.299 4.346 157,880 -0.03(-0.73%)
Nov 25, 2003 4.291 4.404 4.262 4.378 855,580 +0.03(+0.67%)
Nov 24, 2003 4.407 4.436 4.282 4.349 524,100 -0.01(-0.15%)
Nov 21, 2003 4.404 4.639 4.230 4.355 345,521 -0.05(-1.10%)
Nov 20, 2003 4.059 4.575 4.041 4.404 1,308,759 +0.35(+8.58%)
Nov 19, 2003 4.162 4.204 3.975 4.056 422,088 -0.03(-0.78%)
Nov 18, 2003 3.641 4.682 3.641 4.088 1,965,681 +0.90(+28.18%)
Nov 17, 2003 3.088 3.189 3.088 3.189 30,354 +0.10(+3.29%)
Nov 14, 2003 3.119 3.174 3.032 3.088 24,950 -0.06(-1.84%)
Nov 13, 2003 3.117 3.189 3.117 3.146 41,162 +0.01(+0.37%)
Nov 12, 2003 3.131 3.180 3.117 3.134 13,535 +0.01(+0.19%)
Nov 11, 2003 3.044 3.154 3.044 3.128 6,208 +0.04(+1.31%)
Nov 10, 2003 2.951 3.151 2.937 3.088 70,493 +0.14(+4.62%)
Nov 07, 2003 2.908 2.998 2.908 2.951 7,234 -0.01(-0.38%)
Nov 06, 2003 3.050 3.050 2.931 2.963 10,679 -0.09(-3.05%)
Nov 05, 2003 3.015 3.073 2.992 3.056 56,109 +0.04(+1.35%)
Nov 04, 2003 2.957 3.044 2.899 3.015 68,815 +0.12(+4.10%)
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.