Skip to main content

Innovative Solutions and Support (NQ: ISSC )

5.380 +0.030 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.270 5.420 5.250 5.380 20,455 +0.03(+0.56%)
Jul 18, 2024 5.480 5.580 5.330 5.350 28,178 -0.12(-2.19%)
Jul 17, 2024 5.480 5.480 5.350 5.470 56,694 -0.18(-3.19%)
Jul 16, 2024 5.760 5.795 5.610 5.650 33,344 -0.11(-1.91%)
Jul 15, 2024 6.120 6.150 5.760 5.760 30,631 -0.36(-5.88%)
Jul 12, 2024 5.760 6.150 5.760 6.120 25,882 +0.27(+4.62%)
Jul 11, 2024 5.430 5.850 5.410 5.850 20,806 +0.40(+7.34%)
Jul 10, 2024 5.670 5.670 5.440 5.450 22,377 -0.16(-2.85%)
Jul 09, 2024 5.560 5.690 5.560 5.610 12,090 +0.05(+0.90%)
Jul 08, 2024 5.650 5.725 5.560 5.560 18,640 -0.09(-1.59%)
Jul 05, 2024 5.650 5.730 5.550 5.650 28,555 -0.01(-0.18%)
Jul 03, 2024 5.890 5.900 5.650 5.660 9,347 -0.23(-3.90%)
Jul 02, 2024 5.790 5.910 5.730 5.890 30,039 +0.09(+1.55%)
Jul 01, 2024 5.940 6.000 5.800 5.800 16,962 -0.20(-3.33%)
Jun 28, 2024 6.100 6.100 6.000 6.000 10,021 -0.08(-1.32%)
Jun 27, 2024 6.055 6.240 6.030 6.080 20,089 +0.08(+1.33%)
Jun 26, 2024 6.050 6.060 5.970 6.000 11,798 -0.11(-1.80%)
Jun 25, 2024 6.070 6.130 5.980 6.110 25,035 +0.01(+0.16%)
Jun 24, 2024 6.110 6.315 6.090 6.100 22,581 -0.24(-3.79%)
Jun 21, 2024 6.050 6.340 6.050 6.340 31,236 +0.25(+4.11%)
Jun 20, 2024 6.410 6.405 6.080 6.090 20,695 -0.28(-4.40%)
Jun 18, 2024 6.050 6.370 6.050 6.370 38,078 +0.27(+4.43%)
Jun 17, 2024 6.250 6.270 6.010 6.100 45,046 -0.14(-2.24%)
Jun 14, 2024 6.050 6.249 5.903 6.240 79,050 -0.06(-0.95%)
Jun 13, 2024 6.290 6.350 6.140 6.300 49,312 +0.00(+0.00%)
Jun 12, 2024 6.440 6.500 6.300 6.300 24,788 -0.18(-2.78%)
Jun 11, 2024 6.260 6.540 6.220 6.480 29,119 +0.26(+4.18%)
Jun 10, 2024 6.290 6.340 6.220 6.220 28,586 -0.08(-1.27%)
Jun 07, 2024 6.430 6.550 6.290 6.300 21,275 -0.16(-2.48%)
Jun 06, 2024 6.370 6.560 6.370 6.460 22,647 +0.07(+1.10%)
Jun 05, 2024 6.300 6.540 6.270 6.390 36,592 +0.08(+1.27%)
Jun 04, 2024 6.300 6.360 6.230 6.310 36,376 -0.05(-0.79%)
Jun 03, 2024 6.310 6.440 6.145 6.360 38,038 +0.09(+1.44%)
May 31, 2024 6.520 6.610 6.270 6.270 56,549 -0.29(-4.42%)
May 30, 2024 6.390 6.660 6.390 6.560 39,323 +0.25(+3.96%)
May 29, 2024 6.290 6.440 6.260 6.310 32,729 +0.02(+0.32%)
May 28, 2024 6.400 6.740 6.290 6.290 91,796 -0.10(-1.56%)
May 24, 2024 6.170 6.770 5.920 6.390 742,774 +1.40(+28.06%)
May 23, 2024 5.250 5.380 4.910 4.990 91,817 -0.24(-4.59%)
May 22, 2024 5.560 5.680 5.220 5.230 34,939 -0.41(-7.27%)
May 21, 2024 5.220 5.680 5.215 5.640 61,452 +0.34(+6.42%)
May 20, 2024 5.260 5.440 5.050 5.300 42,493 +0.02(+0.38%)
May 17, 2024 5.380 5.420 5.200 5.280 43,554 -0.13(-2.40%)
May 16, 2024 5.550 5.610 5.410 5.410 44,174 -0.10(-1.81%)
May 15, 2024 5.340 5.572 5.200 5.510 76,186 +0.16(+2.99%)
May 14, 2024 5.500 5.740 5.205 5.350 81,857 -0.17(-3.08%)
May 13, 2024 6.250 6.425 5.400 5.520 79,062 -0.73(-11.68%)
May 10, 2024 6.460 6.516 6.250 6.250 29,311 -0.16(-2.50%)
May 09, 2024 6.610 6.610 6.410 6.410 16,450 -0.04(-0.62%)
May 08, 2024 6.620 6.620 6.450 6.450 10,350 -0.16(-2.35%)
May 07, 2024 6.430 6.615 6.355 6.605 18,952 +0.17(+2.56%)
May 06, 2024 6.190 6.500 6.190 6.440 24,617 +0.19(+3.04%)
May 03, 2024 6.560 6.680 6.250 6.250 19,618 -0.38(-5.80%)
May 02, 2024 6.440 6.720 6.440 6.635 29,575 +0.21(+3.19%)
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.