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

Innovative Solutions and Support, Inc. - Common Stock (NQ: ISSC )

8.630 -1.960 (-18.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 9.110 9.110 7.770 8.630 1,443,091 -1.96(-18.51%)
Feb 13, 2025 11.08 11.23 10.54 10.59 286,555 -0.55(-4.94%)
Feb 12, 2025 10.80 11.28 10.80 11.14 113,371 +0.22(+2.01%)
Feb 11, 2025 10.68 11.05 10.55 10.92 179,223 +0.18(+1.68%)
Feb 10, 2025 11.02 11.12 10.68 10.74 222,639 -0.29(-2.63%)
Feb 07, 2025 11.25 11.44 10.95 11.03 119,193 -0.24(-2.13%)
Feb 06, 2025 11.84 11.92 11.18 11.27 235,998 -0.64(-5.37%)
Feb 05, 2025 11.37 11.91 11.37 11.91 259,361 +0.54(+4.75%)
Feb 04, 2025 11.41 11.50 11.00 11.37 228,158 -0.05(-0.44%)
Feb 03, 2025 11.54 11.54 10.75 11.42 294,730 -0.25(-2.14%)
Jan 31, 2025 11.06 12.17 11.01 11.67 436,288 +0.57(+5.14%)
Jan 30, 2025 11.14 11.38 11.00 11.10 147,645 +0.00(+0.00%)
Jan 29, 2025 11.11 11.19 10.96 11.10 122,691 -0.02(-0.18%)
Jan 28, 2025 11.12 11.27 10.95 11.12 194,123 +0.06(+0.54%)
Jan 27, 2025 11.06 11.14 10.25 11.06 333,535 -0.08(-0.72%)
Jan 24, 2025 11.30 11.50 10.95 11.14 268,811 -0.10(-0.89%)
Jan 23, 2025 10.69 11.33 10.61 11.24 417,323 +0.59(+5.54%)
Jan 22, 2025 10.81 10.95 10.58 10.65 360,400 -0.16(-1.48%)
Jan 21, 2025 10.50 11.29 10.49 10.81 586,854 +0.52(+5.05%)
Jan 17, 2025 10.41 10.50 10.01 10.29 283,536 +0.12(+1.18%)
Jan 16, 2025 8.950 10.37 8.880 10.17 573,707 +1.23(+13.76%)
Jan 15, 2025 8.920 8.950 8.800 8.940 181,786 +0.08(+0.90%)
Jan 14, 2025 8.500 8.890 8.400 8.860 202,453 +0.37(+4.36%)
Jan 13, 2025 8.410 8.510 8.320 8.490 98,763 +0.04(+0.47%)
Jan 10, 2025 8.490 8.500 8.300 8.450 120,772 -0.05(-0.59%)
Jan 08, 2025 8.520 8.600 8.310 8.500 149,008 -0.02(-0.23%)
Jan 07, 2025 8.500 8.679 8.400 8.520 186,835 +0.03(+0.35%)
Jan 06, 2025 8.750 8.900 8.400 8.490 251,921 -0.21(-2.41%)
Jan 03, 2025 8.710 8.866 8.580 8.700 212,410 +0.06(+0.69%)
Jan 02, 2025 8.520 8.955 8.520 8.640 226,575 +0.10(+1.17%)
Dec 31, 2024 8.540 0 -0.01(-0.12%)
Dec 30, 2024 8.940 8.950 8.510 8.550 255,751 -0.20(-2.29%)
Dec 27, 2024 8.960 8.960 8.630 8.750 312,268 +0.00(+0.00%)
Dec 26, 2024 8.400 8.965 8.335 8.750 494,488 +0.37(+4.42%)
Dec 24, 2024 8.000 8.400 7.919 8.380 258,779 +0.38(+4.75%)
Dec 23, 2024 8.100 8.240 7.840 8.000 184,085 -0.15(-1.84%)
Dec 20, 2024 8.000 8.500 7.820 8.150 526,588 +0.65(+8.67%)
Dec 19, 2024 7.430 7.600 7.361 7.500 38,262 +0.10(+1.35%)
Dec 18, 2024 7.860 7.930 7.390 7.400 93,851 -0.46(-5.85%)
Dec 17, 2024 7.900 7.900 7.800 7.860 35,050 -0.01(-0.13%)
Dec 16, 2024 7.610 7.900 7.580 7.870 43,677 +0.23(+3.01%)
Dec 13, 2024 7.640 7.680 7.447 7.640 31,568 +0.01(+0.13%)
Dec 12, 2024 7.800 7.800 7.560 7.630 15,070 -0.11(-1.42%)
Dec 11, 2024 7.610 7.800 7.580 7.740 25,724 +0.14(+1.84%)
Dec 10, 2024 7.740 7.750 7.540 7.600 47,679 -0.16(-2.06%)
Dec 09, 2024 7.900 7.900 7.720 7.760 26,570 -0.14(-1.77%)
Dec 06, 2024 7.890 7.900 7.771 7.900 40,547 +0.06(+0.77%)
Dec 05, 2024 7.900 7.900 7.700 7.840 51,400 -0.05(-0.63%)
Dec 04, 2024 7.880 7.900 7.809 7.890 37,333 -0.01(-0.13%)
Dec 03, 2024 7.890 7.900 7.806 7.900 39,863 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.