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 31, 2006 8.708 8.910 8.623 8.780 264,534 +0.07(+0.82%)
May 30, 2006 8.682 8.832 8.460 8.708 469,041 -0.03(-0.37%)
May 26, 2006 8.708 9.008 8.643 8.741 456,692 +0.09(+1.06%)
May 25, 2006 8.852 8.943 8.532 8.649 234,258 -0.16(-1.78%)
May 24, 2006 9.073 9.093 8.486 8.806 403,037 -0.29(-3.23%)
May 23, 2006 9.139 9.256 9.008 9.099 236,187 -0.04(-0.43%)
May 22, 2006 9.191 9.256 8.976 9.139 250,763 -0.12(-1.27%)
May 19, 2006 9.334 9.504 9.210 9.256 274,508 -0.09(-0.98%)
May 18, 2006 9.465 9.621 9.289 9.347 77,805 -0.12(-1.31%)
May 17, 2006 9.628 9.647 9.263 9.471 360,111 -0.18(-1.89%)
May 16, 2006 9.758 9.980 9.621 9.654 192,797 -0.13(-1.33%)
May 15, 2006 9.647 9.876 9.621 9.784 183,617 +0.10(+1.01%)
May 12, 2006 9.869 9.902 9.634 9.687 242,095 -0.21(-2.11%)
May 11, 2006 10.14 10.21 9.895 9.895 235,129 -0.27(-2.63%)
May 10, 2006 10.41 10.41 9.902 10.16 213,131 -0.23(-2.20%)
May 09, 2006 10.33 10.76 10.27 10.39 190,860 +0.08(+0.76%)
May 08, 2006 10.37 10.56 10.27 10.31 192,534 -0.04(-0.38%)
May 05, 2006 10.42 10.50 10.31 10.35 175,974 -0.01(-0.13%)
May 04, 2006 10.50 10.52 10.27 10.36 187,210 -0.13(-1.24%)
May 03, 2006 10.84 10.95 10.42 10.50 503,387 -0.35(-3.19%)
May 02, 2006 10.44 11.20 10.42 10.84 469,202 +0.40(+3.81%)
May 01, 2006 10.32 10.59 10.08 10.44 495,785 +0.12(+1.20%)
Apr 28, 2006 10.36 10.76 10.16 10.32 471,721 -0.15(-1.43%)
Apr 27, 2006 7.253 10.51 7.253 10.47 1,170,228 +1.01(+10.69%)
Apr 26, 2006 9.484 9.765 9.452 9.458 355,208 +0.06(+0.62%)
Apr 25, 2006 8.826 9.484 8.591 9.400 484,517 +0.50(+5.57%)
Apr 24, 2006 9.002 9.086 8.845 8.904 123,226 -0.16(-1.80%)
Apr 21, 2006 9.152 9.236 9.028 9.067 226,841 +0.03(+0.29%)
Apr 20, 2006 9.002 9.204 8.910 9.041 250,168 +0.16(+1.84%)
Apr 19, 2006 8.819 9.099 8.799 8.878 297,605 +0.11(+1.26%)
Apr 18, 2006 8.460 8.923 8.382 8.767 327,920 +0.31(+3.62%)
Apr 17, 2006 8.512 8.604 8.441 8.460 337,163 -0.02(-0.23%)
Apr 13, 2006 8.428 8.558 8.395 8.480 244,080 +0.02(+0.23%)
Apr 12, 2006 8.480 8.512 8.447 8.460 258,724 -0.02(-0.23%)
Apr 11, 2006 8.571 8.571 8.437 8.480 333,050 -0.05(-0.61%)
Apr 10, 2006 8.493 8.571 8.493 8.532 202,418 +0.03(+0.38%)
Apr 07, 2006 8.617 8.662 8.480 8.499 513,959 -0.08(-0.91%)
Apr 06, 2006 8.584 8.604 8.519 8.578 254,781 -0.03(-0.38%)
Apr 05, 2006 8.662 8.662 8.552 8.610 222,294 +0.02(+0.23%)
Apr 04, 2006 8.610 8.649 8.545 8.591 190,132 +0.05(+0.53%)
Apr 03, 2006 8.480 8.741 8.480 8.545 273,250 +0.07(+0.77%)
Mar 31, 2006 8.591 8.591 8.480 8.480 218,986 -0.14(-1.59%)
Mar 30, 2006 8.623 8.643 8.512 8.617 118,552 -0.01(-0.08%)
Mar 29, 2006 8.689 8.689 8.506 8.623 118,975 -0.03(-0.30%)
Mar 28, 2006 8.702 8.812 8.636 8.649 170,000 -0.10(-1.12%)
Mar 27, 2006 8.780 8.845 8.715 8.747 160,165 -0.06(-0.67%)
Mar 24, 2006 8.904 8.936 8.741 8.806 328,239 -0.12(-1.32%)
Mar 23, 2006 8.969 9.034 8.884 8.923 116,665 -0.02(-0.22%)
Mar 22, 2006 8.904 8.976 8.904 8.943 138,281 +0.04(+0.44%)
Mar 21, 2006 8.949 8.995 8.904 8.904 235,535 -0.07(-0.80%)
Mar 20, 2006 8.969 9.034 8.910 8.976 154,565 +0.04(+0.44%)
Mar 17, 2006 8.949 8.949 8.845 8.936 268,381 +0.05(+0.59%)
Mar 16, 2006 8.812 8.923 8.793 8.884 143,927 +0.05(+0.52%)
Mar 15, 2006 8.812 8.917 8.793 8.839 369,274 +0.01(+0.07%)
Mar 14, 2006 8.949 8.949 8.819 8.832 262,685 -0.12(-1.31%)
Mar 13, 2006 8.904 8.982 8.871 8.949 185,403 +0.03(+0.29%)
Mar 10, 2006 8.832 8.923 8.715 8.923 142,129 +0.10(+1.11%)
Mar 09, 2006 8.904 8.949 8.799 8.826 243,772 -0.07(-0.73%)
Mar 08, 2006 9.034 9.054 8.806 8.891 344,045 -0.14(-1.52%)
Mar 07, 2006 9.139 9.152 8.943 9.028 449,232 -0.12(-1.35%)
Mar 06, 2006 9.184 9.249 9.139 9.152 326,922 -0.04(-0.43%)
Mar 03, 2006 9.152 9.263 9.145 9.191 311,486 -0.01(-0.07%)
Mar 02, 2006 9.178 9.263 9.165 9.197 275,091 +0.02(+0.21%)
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.