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

Innovative Solutions and Support (NQ: ISSC )

5.280 -0.130 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2021 5.600 5.620 5.550 5.600 3,137 +0.00(+0.00%)
May 27, 2021 5.620 5.640 5.600 5.600 5,498 +0.02(+0.36%)
May 26, 2021 5.810 5.810 5.580 5.580 4,793 +0.04(+0.72%)
May 25, 2021 5.740 5.800 5.530 5.540 29,409 -0.12(-2.19%)
May 24, 2021 5.690 5.794 5.660 5.664 6,806 -0.09(-1.58%)
May 21, 2021 5.730 5.792 5.670 5.755 6,746 +0.00(+0.09%)
May 20, 2021 5.770 6.016 5.750 5.750 7,043 -0.03(-0.52%)
May 19, 2021 6.061 6.062 5.780 5.780 93,976 -0.13(-2.20%)
May 18, 2021 6.130 6.130 5.910 5.910 6,488 -0.15(-2.48%)
May 17, 2021 6.074 6.124 6.010 6.060 16,987 -0.10(-1.62%)
May 14, 2021 5.960 6.180 5.960 6.160 18,900 +0.26(+4.41%)
May 13, 2021 6.000 6.150 5.800 5.900 37,676 +0.26(+4.61%)
May 12, 2021 5.740 5.870 5.570 5.640 39,357 -0.17(-2.93%)
May 11, 2021 5.930 5.930 5.340 5.810 93,099 -0.26(-4.20%)
May 10, 2021 6.090 6.280 6.035 6.065 47,950 -0.01(-0.25%)
May 07, 2021 6.020 6.105 5.945 6.080 68,976 +0.03(+0.50%)
May 06, 2021 6.000 6.120 6.000 6.050 4,034 +0.02(+0.41%)
May 05, 2021 6.100 6.130 6.000 6.025 4,856 +0.02(+0.25%)
May 04, 2021 6.000 6.250 6.000 6.010 65,880 -0.31(-4.83%)
May 03, 2021 6.120 6.520 6.040 6.315 68,912 +0.16(+2.52%)
Apr 30, 2021 6.140 6.230 5.900 6.160 117,700 +0.05(+0.82%)
Apr 29, 2021 6.200 6.210 6.070 6.110 9,766 -0.08(-1.29%)
Apr 28, 2021 6.230 6.250 6.190 6.190 5,022 -0.01(-0.16%)
Apr 27, 2021 6.540 6.540 6.150 6.200 47,046 -0.31(-4.76%)
Apr 26, 2021 6.300 6.540 6.200 6.510 23,305 +0.27(+4.33%)
Apr 23, 2021 6.250 6.370 6.220 6.240 4,400 +0.04(+0.65%)
Apr 22, 2021 6.270 6.290 6.170 6.200 5,670 -0.04(-0.64%)
Apr 21, 2021 6.220 6.310 6.170 6.240 4,748 +0.01(+0.16%)
Apr 20, 2021 6.340 6.345 6.223 6.230 4,506 -0.07(-1.11%)
Apr 19, 2021 6.210 6.406 6.150 6.300 14,118 +0.03(+0.48%)
Apr 16, 2021 6.160 6.280 6.120 6.270 13,600 +0.04(+0.64%)
Apr 15, 2021 6.220 6.240 6.060 6.230 15,077 +0.12(+1.96%)
Apr 14, 2021 6.130 6.390 6.110 6.110 7,645 -0.07(-1.13%)
Apr 13, 2021 6.450 6.450 6.140 6.180 13,540 -0.30(-4.63%)
Apr 12, 2021 6.500 6.570 6.410 6.480 30,573 +0.00(+0.00%)
Apr 09, 2021 6.370 6.500 6.300 6.480 15,600 +0.21(+3.35%)
Apr 08, 2021 6.270 6.440 6.263 6.270 32,599 -0.07(-1.10%)
Apr 07, 2021 6.320 6.340 6.270 6.340 4,557 +0.02(+0.32%)
Apr 06, 2021 6.310 6.400 6.210 6.320 6,032 +0.06(+0.96%)
Apr 05, 2021 6.300 6.748 6.070 6.260 55,107 -0.05(-0.79%)
Apr 01, 2021 6.280 6.390 6.250 6.310 7,900 -0.01(-0.16%)
Mar 31, 2021 6.400 6.620 6.070 6.320 56,347 -0.16(-2.47%)
Mar 30, 2021 6.250 6.480 6.090 6.480 26,327 +0.41(+6.75%)
Mar 29, 2021 6.050 6.175 6.050 6.070 21,040 -0.03(-0.49%)
Mar 26, 2021 6.090 6.261 6.050 6.100 39,000 +0.01(+0.16%)
Mar 25, 2021 6.130 6.140 6.030 6.090 12,721 -0.01(-0.16%)
Mar 24, 2021 6.160 6.334 6.100 6.100 14,975 +0.00(+0.00%)
Mar 23, 2021 6.376 6.508 6.100 6.100 7,321 -0.24(-3.79%)
Mar 22, 2021 6.360 6.421 6.340 6.340 9,481 -0.04(-0.63%)
Mar 19, 2021 6.660 6.800 6.340 6.380 22,100 -0.20(-3.04%)
Mar 18, 2021 6.190 6.889 6.060 6.580 69,572 +0.52(+8.58%)
Mar 17, 2021 6.215 6.215 6.030 6.060 19,255 +0.00(+0.00%)
Mar 16, 2021 6.280 6.280 6.060 6.060 6,207 -0.21(-3.35%)
Mar 15, 2021 6.160 6.280 6.010 6.270 16,260 +0.15(+2.53%)
Mar 12, 2021 6.230 6.276 6.110 6.115 7,000 -0.12(-1.85%)
Mar 11, 2021 6.240 6.290 6.190 6.230 15,820 +0.00(+0.00%)
Mar 10, 2021 6.130 6.450 5.970 6.230 45,738 +0.04(+0.65%)
Mar 09, 2021 5.960 6.310 5.960 6.190 11,254 +0.14(+2.31%)
Mar 08, 2021 6.200 6.390 5.903 6.050 43,793 -0.19(-3.04%)
Mar 05, 2021 6.300 6.360 6.130 6.240 8,100 -0.04(-0.64%)
Mar 04, 2021 6.170 6.280 5.960 6.280 50,470 +0.09(+1.45%)
Mar 03, 2021 6.420 6.420 6.150 6.190 30,075 -0.19(-2.98%)
Mar 02, 2021 6.490 6.500 6.250 6.380 27,942 -0.10(-1.54%)
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.