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 30, 2008 5.003 5.120 4.912 5.049 151,131 +0.05(+1.04%)
May 29, 2008 4.899 4.997 4.892 4.997 39,200 +0.09(+1.86%)
May 28, 2008 4.984 5.081 4.866 4.905 86,426 -0.05(-0.92%)
May 27, 2008 4.938 5.264 4.801 4.951 83,070 +0.01(+0.13%)
May 26, 2008 5.120 5.231 4.723 4.944 185,836 +0.00(+0.00%)
May 23, 2008 5.120 5.231 4.723 4.944 185,836 -0.22(-4.29%)
May 22, 2008 5.329 5.368 5.120 5.166 94,767 -0.14(-2.70%)
May 21, 2008 5.466 5.499 5.218 5.310 82,561 -0.10(-1.81%)
May 20, 2008 5.381 5.516 5.271 5.407 63,494 +0.03(+0.61%)
May 19, 2008 5.453 5.642 5.349 5.375 126,346 -0.09(-1.67%)
May 16, 2008 5.642 5.668 5.434 5.466 129,346 -0.13(-2.33%)
May 15, 2008 5.538 5.701 5.518 5.597 63,112 +0.05(+0.82%)
May 14, 2008 5.414 5.812 5.414 5.551 87,957 -0.06(-1.05%)
May 13, 2008 5.688 5.786 5.518 5.610 100,819 +0.10(+1.78%)
May 12, 2008 5.792 5.955 5.473 5.512 181,575 -0.24(-4.20%)
May 09, 2008 5.577 5.838 5.434 5.753 131,211 +0.09(+1.61%)
May 08, 2008 5.316 5.675 5.316 5.662 305,311 +0.35(+6.63%)
May 07, 2008 6.327 6.327 5.218 5.310 551,797 -1.03(-16.26%)
May 06, 2008 5.982 6.621 5.982 6.340 244,065 +0.31(+5.08%)
May 05, 2008 6.497 6.621 5.916 6.034 168,407 -0.40(-6.19%)
May 02, 2008 6.647 6.882 6.412 6.432 187,975 -0.05(-0.80%)
May 01, 2008 6.040 6.634 5.949 6.484 99,371 +0.45(+7.46%)
Apr 30, 2008 6.001 6.321 5.942 6.034 171,317 +0.07(+1.09%)
Apr 29, 2008 5.923 6.086 5.877 5.968 177,422 -0.17(-2.76%)
Apr 28, 2008 6.210 6.366 6.027 6.138 104,759 -0.11(-1.77%)
Apr 25, 2008 6.419 6.419 6.060 6.249 168,827 -0.14(-2.24%)
Apr 24, 2008 5.871 6.529 5.871 6.392 104,073 +0.51(+8.65%)
Apr 23, 2008 5.675 6.445 5.355 5.884 269,768 -0.18(-2.91%)
Apr 22, 2008 6.321 6.406 5.871 6.060 152,954 -0.28(-4.42%)
Apr 21, 2008 6.764 6.764 6.340 6.340 58,292 -0.45(-6.63%)
Apr 18, 2008 6.634 6.914 6.523 6.790 173,742 +0.31(+4.73%)
Apr 17, 2008 6.523 6.647 6.353 6.484 165,688 -0.12(-1.88%)
Apr 16, 2008 6.595 6.653 6.419 6.608 115,986 +0.09(+1.40%)
Apr 15, 2008 6.529 6.601 6.347 6.516 68,446 +0.14(+2.25%)
Apr 14, 2008 6.575 6.947 6.366 6.373 197,068 -0.22(-3.27%)
Apr 11, 2008 6.803 7.012 6.556 6.588 71,366 -0.28(-4.08%)
Apr 10, 2008 6.719 7.051 6.712 6.869 48,148 +0.12(+1.84%)
Apr 09, 2008 7.045 7.169 6.719 6.745 89,366 -0.37(-5.22%)
Apr 08, 2008 6.973 7.280 6.973 7.117 44,299 +0.12(+1.68%)
Apr 07, 2008 6.940 7.273 6.849 6.999 113,554 +0.12(+1.80%)
Apr 04, 2008 7.404 7.404 6.823 6.875 114,793 -0.49(-6.64%)
Apr 03, 2008 7.580 7.599 7.280 7.364 73,347 -0.30(-3.91%)
Apr 02, 2008 7.384 7.828 7.273 7.664 181,636 +0.23(+3.16%)
Apr 01, 2008 6.888 7.658 6.888 7.430 240,197 +0.53(+7.76%)
Mar 31, 2008 6.862 7.162 6.686 6.895 72,580 +0.09(+1.34%)
Mar 28, 2008 7.488 7.534 6.797 6.803 135,738 -0.61(-8.19%)
Mar 27, 2008 7.175 7.736 7.071 7.410 199,867 +0.23(+3.27%)
Mar 26, 2008 6.940 7.345 6.934 7.175 212,064 +0.19(+2.71%)
Mar 25, 2008 7.097 7.322 6.699 6.986 262,915 -0.16(-2.28%)
Mar 24, 2008 6.960 7.273 6.895 7.149 293,716 +0.23(+3.30%)
Mar 21, 2008 7.319 7.319 6.790 6.921 552,051 +0.00(+0.00%)
Mar 20, 2008 7.319 7.319 6.790 6.921 552,051 -0.24(-3.37%)
Mar 19, 2008 6.660 7.651 6.589 7.162 336,491 +0.50(+7.54%)
Mar 18, 2008 5.486 6.679 5.486 6.660 116,394 +1.13(+20.40%)
Mar 17, 2008 5.486 5.812 5.323 5.531 122,624 -0.10(-1.85%)
Mar 14, 2008 6.079 6.079 5.512 5.636 78,569 -0.36(-5.98%)
Mar 13, 2008 5.838 6.151 5.538 5.995 144,464 +0.08(+1.43%)
Mar 12, 2008 5.734 6.164 5.649 5.910 158,973 +0.20(+3.42%)
Mar 11, 2008 5.303 5.714 5.238 5.714 151,801 +0.57(+11.03%)
Mar 10, 2008 5.538 5.584 5.140 5.147 102,458 -0.40(-7.18%)
Mar 07, 2008 5.512 5.773 5.323 5.544 83,209 -0.02(-0.35%)
Mar 06, 2008 6.190 6.314 5.564 5.564 182,496 -0.65(-10.40%)
Mar 05, 2008 6.229 6.229 5.779 6.210 200,509 +0.03(+0.42%)
Mar 04, 2008 5.799 6.353 5.799 6.184 206,603 +0.31(+5.33%)
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.