Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovative Solutions and Support (NQ: ISSC )

6.420 -0.060 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2015 2.958 2.958 2.820 2.838 25,791 -0.12(-4.07%)
May 28, 2015 3.001 3.009 2.958 2.958 16,527 -0.03(-0.86%)
May 27, 2015 3.018 3.018 2.975 2.984 26,118 -0.03(-1.14%)
May 26, 2015 3.138 3.138 3.009 3.018 5,349 -0.07(-2.36%)
May 22, 2015 3.052 3.091 3.091 3.091 11,862 +0.04(+1.27%)
May 21, 2015 3.023 3.052 3.009 3.052 5,957 +0.04(+1.43%)
May 20, 2015 3.113 3.113 2.881 3.009 45,262 -0.11(-3.58%)
May 19, 2015 3.095 3.250 3.095 3.121 6,291 +0.01(+0.28%)
May 18, 2015 3.127 3.242 3.095 3.113 5,700 -0.01(-0.28%)
May 15, 2015 3.113 3.130 3.095 3.121 3,065 +0.03(+1.11%)
May 14, 2015 3.138 3.200 3.087 3.087 26,704 -0.09(-2.97%)
May 13, 2015 3.181 3.203 3.095 3.181 20,743 -0.01(-0.27%)
May 12, 2015 3.255 3.259 3.190 3.190 2,068 +0.00(+0.00%)
May 11, 2015 3.164 3.237 3.061 3.190 6,799 +0.05(+1.64%)
May 08, 2015 3.121 3.242 3.113 3.138 14,986 +0.02(+0.55%)
May 07, 2015 3.181 3.267 2.941 3.121 28,625 -0.15(-4.47%)
May 06, 2015 3.439 3.439 3.207 3.267 25,287 -0.14(-4.04%)
May 05, 2015 3.438 3.438 3.396 3.405 4,938 -0.03(-1.00%)
May 04, 2015 3.431 3.439 3.396 3.439 13,085 +0.00(+0.00%)
May 01, 2015 3.345 3.482 3.336 3.439 36,927 +0.10(+3.09%)
Apr 30, 2015 3.438 3.448 3.250 3.336 52,999 -0.04(-1.27%)
Apr 29, 2015 3.259 3.439 3.259 3.379 18,205 +0.13(+3.97%)
Apr 28, 2015 3.353 3.353 3.250 3.250 6,861 -0.02(-0.53%)
Apr 27, 2015 3.267 3.371 3.259 3.267 12,592 -0.06(-1.81%)
Apr 24, 2015 3.328 3.328 3.328 3.328 6,950 -0.00(-0.13%)
Apr 23, 2015 3.310 3.371 3.259 3.332 6,489 +0.02(+0.65%)
Apr 22, 2015 3.310 3.310 3.224 3.310 8,140 +0.03(+1.05%)
Apr 21, 2015 3.302 3.302 3.267 3.276 4,128 +0.04(+1.33%)
Apr 20, 2015 3.302 3.302 3.233 3.233 1,923 +0.02(+0.53%)
Apr 17, 2015 3.216 3.216 3.164 3.216 3,564 -0.10(-2.98%)
Apr 16, 2015 3.199 3.371 3.199 3.315 9,339 +0.04(+1.18%)
Apr 15, 2015 3.147 3.345 3.147 3.276 22,320 +0.09(+2.70%)
Apr 14, 2015 3.156 3.224 3.130 3.190 13,242 -0.05(-1.59%)
Apr 13, 2015 3.154 3.302 3.154 3.242 19,833 -0.03(-0.79%)
Apr 10, 2015 3.285 3.302 3.250 3.267 5,750 -0.07(-2.06%)
Apr 09, 2015 3.207 3.353 3.181 3.336 23,651 -0.02(-0.51%)
Apr 08, 2015 3.224 3.353 3.224 3.353 7,402 +0.14(+4.28%)
Apr 07, 2015 3.164 3.250 3.164 3.216 16,164 +0.05(+1.63%)
Apr 06, 2015 3.207 3.276 3.156 3.164 88,245 -0.09(-2.90%)
Apr 02, 2015 3.259 3.259 3.259 3.259 60,242 +0.01(+0.26%)
Apr 01, 2015 3.233 3.267 3.207 3.250 6,396 -0.02(-0.53%)
Mar 31, 2015 3.207 3.293 3.207 3.267 14,044 -0.08(-2.31%)
Mar 30, 2015 3.292 3.379 3.233 3.345 2,541 +0.05(+1.57%)
Mar 27, 2015 3.224 3.293 3.224 3.293 5,995 +0.05(+1.59%)
Mar 26, 2015 3.310 3.328 3.199 3.242 40,883 -0.07(-2.08%)
Mar 25, 2015 3.345 3.414 3.267 3.310 60,085 -0.03(-1.03%)
Mar 24, 2015 3.267 3.646 3.156 3.345 96,339 +0.26(+8.36%)
Mar 23, 2015 3.199 3.199 3.009 3.087 133,714 -0.13(-4.01%)
Mar 20, 2015 3.267 3.310 3.201 3.216 25,180 -0.14(-4.10%)
Mar 19, 2015 3.328 3.371 3.233 3.353 40,844 +0.04(+1.30%)
Mar 18, 2015 3.267 3.310 3.173 3.310 15,789 +0.05(+1.58%)
Mar 17, 2015 3.285 3.302 3.181 3.259 21,162 -0.03(-0.79%)
Mar 16, 2015 3.267 3.302 3.224 3.285 11,098 +0.03(+1.06%)
Mar 13, 2015 3.345 3.349 3.208 3.250 13,075 -0.08(-2.33%)
Mar 12, 2015 3.336 3.336 3.233 3.328 6,448 +0.05(+1.57%)
Mar 11, 2015 3.285 3.371 3.267 3.276 8,521 +0.02(+0.53%)
Mar 10, 2015 3.319 3.319 3.242 3.259 2,477 -0.07(-2.07%)
Mar 09, 2015 3.276 3.388 3.267 3.328 19,452 +0.07(+2.11%)
Mar 06, 2015 3.181 3.285 3.138 3.259 42,476 +0.04(+1.34%)
Mar 05, 2015 3.500 3.500 3.137 3.216 44,897 -0.28(-7.99%)
Mar 04, 2015 3.732 3.603 3.431 3.495 4,885 -0.11(-2.98%)
Mar 03, 2015 3.379 3.697 3.379 3.603 5,369 -0.02(-0.48%)
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.