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

Innovative Solutions and Support (NQ: ISSC )

6.300 -0.160 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2004 6.103 6.250 6.068 6.082 251,344 -0.13(-2.05%)
Oct 28, 2004 6.201 6.314 6.166 6.210 225,129 -0.09(-1.38%)
Oct 27, 2004 6.176 6.297 5.943 6.297 216,160 +0.13(+2.16%)
Oct 26, 2004 6.059 6.224 5.940 6.163 226,049 +0.03(+0.52%)
Oct 25, 2004 5.920 6.204 5.813 6.132 167,869 +0.17(+2.77%)
Oct 22, 2004 6.076 6.419 5.961 5.966 333,439 -0.35(-5.55%)
Oct 21, 2004 6.390 6.450 6.123 6.317 291,357 -0.13(-2.02%)
Oct 20, 2004 6.253 6.471 6.027 6.448 224,899 +0.26(+4.27%)
Oct 19, 2004 6.479 6.566 6.111 6.184 266,291 -0.12(-1.84%)
Oct 18, 2004 6.050 6.300 6.016 6.300 663,889 +0.15(+2.50%)
Oct 15, 2004 6.433 6.450 5.914 6.146 935,240 -0.39(-5.91%)
Oct 14, 2004 6.639 6.856 6.529 6.532 310,673 -0.26(-3.79%)
Oct 13, 2004 6.627 7.004 6.572 6.790 231,797 +0.06(+0.95%)
Oct 12, 2004 6.816 6.943 6.723 6.726 225,589 -0.26(-3.77%)
Oct 11, 2004 6.920 7.077 6.833 6.990 237,087 -0.13(-1.79%)
Oct 08, 2004 6.833 7.224 6.790 7.117 413,005 +0.17(+2.46%)
Oct 07, 2004 6.798 7.059 6.729 6.946 347,467 -0.06(-0.79%)
Oct 06, 2004 6.990 7.059 6.682 7.001 569,606 -0.11(-1.55%)
Oct 05, 2004 6.477 7.246 6.465 7.111 1,346,176 +0.69(+10.74%)
Oct 04, 2004 7.207 7.465 6.320 6.421 2,091,240 -0.83(-11.47%)
Oct 01, 2004 7.019 7.277 7.001 7.253 611,919 +0.14(+2.00%)
Sep 30, 2004 7.088 7.613 7.074 7.111 727,358 -0.11(-1.56%)
Sep 29, 2004 7.488 7.627 7.132 7.224 529,134 -0.40(-5.25%)
Sep 28, 2004 7.543 7.688 7.503 7.625 272,730 -0.03(-0.34%)
Sep 27, 2004 7.697 7.706 7.465 7.651 331,139 +0.03(+0.46%)
Sep 24, 2004 7.593 7.680 7.227 7.616 295,726 +0.12(+1.62%)
Sep 23, 2004 7.465 7.717 7.396 7.494 224,209 -0.08(-1.00%)
Sep 22, 2004 7.535 7.732 7.509 7.569 565,237 -0.19(-2.39%)
Sep 21, 2004 7.436 7.755 7.425 7.755 270,201 +0.19(+2.45%)
Sep 20, 2004 7.465 7.781 7.462 7.569 279,629 -0.03(-0.42%)
Sep 17, 2004 7.868 8.013 7.601 7.601 614,448 -0.24(-3.07%)
Sep 16, 2004 7.509 8.001 7.509 7.842 1,098,510 +0.14(+1.81%)
Sep 15, 2004 7.048 7.833 6.990 7.703 1,134,154 +0.45(+6.15%)
Sep 14, 2004 7.425 7.483 7.138 7.256 846,016 -0.40(-5.19%)
Sep 13, 2004 7.654 7.830 7.480 7.654 551,440 -0.13(-1.64%)
Sep 10, 2004 8.001 8.001 7.683 7.781 620,657 -0.09(-1.11%)
Sep 09, 2004 7.775 8.115 7.683 7.868 1,290,986 -0.20(-2.51%)
Sep 08, 2004 8.042 8.159 7.938 8.071 275,483 +0.13(+1.68%)
Sep 07, 2004 7.798 8.117 7.746 7.938 340,547 -0.03(-0.36%)
Sep 03, 2004 7.900 8.028 7.726 7.967 180,287 +0.05(+0.62%)
Sep 02, 2004 8.036 8.132 7.787 7.917 411,625 -0.08(-0.94%)
Sep 01, 2004 7.787 8.045 7.630 7.993 313,433 +0.25(+3.18%)
Aug 31, 2004 7.610 7.938 7.596 7.746 390,929 -0.06(-0.74%)
Aug 30, 2004 8.115 8.436 7.683 7.804 573,286 -0.36(-4.37%)
Aug 27, 2004 8.152 8.283 8.045 8.161 272,500 -0.09(-1.09%)
Aug 26, 2004 7.796 8.320 7.781 8.251 715,860 +0.29(+3.60%)
Aug 25, 2004 7.720 7.984 7.685 7.964 556,269 +0.28(+3.66%)
Aug 24, 2004 7.680 7.807 7.282 7.683 704,592 +0.22(+2.95%)
Aug 23, 2004 7.656 8.088 7.413 7.462 1,209,127 -0.00(-0.04%)
Aug 20, 2004 7.109 7.538 7.109 7.465 353,675 +0.27(+3.71%)
Aug 19, 2004 7.445 7.523 7.117 7.198 521,775 -0.30(-4.06%)
Aug 18, 2004 7.294 7.601 7.294 7.503 531,845 +0.15(+2.09%)
Aug 17, 2004 7.764 7.781 7.288 7.349 690,794 -0.17(-2.20%)
Aug 16, 2004 6.682 7.851 6.682 7.514 1,760,330 +0.76(+11.24%)
Aug 13, 2004 6.320 6.755 6.320 6.755 256,633 +0.34(+5.33%)
Aug 12, 2004 6.859 6.865 6.337 6.413 283,768 -0.40(-5.87%)
Aug 11, 2004 6.590 6.865 6.523 6.813 375,291 +0.14(+2.04%)
Aug 10, 2004 6.523 6.723 6.459 6.677 417,144 +0.23(+3.56%)
Aug 09, 2004 6.358 6.694 6.262 6.447 252,724 +0.13(+2.01%)
Aug 06, 2004 6.523 6.737 6.274 6.320 214,091 -0.30(-4.55%)
Aug 05, 2004 6.755 6.769 6.558 6.622 259,163 -0.07(-1.08%)
Aug 04, 2004 6.824 6.856 6.653 6.694 318,262 -0.15(-2.24%)
Aug 03, 2004 6.819 6.940 6.781 6.848 368,163 +0.06(+0.86%)
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.