Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Innovative Solutions and Support (NQ: ISSC ) 7.000 +0.300 (+4.48%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 6.820 7.125 6.781 7.000 45,240 +0.30(+4.48%) Aug 15, 2024 6.960 7.140 6.570 6.700 54,591 -0.22(-3.18%) Aug 14, 2024 6.640 7.220 6.510 6.920 82,347 +0.40(+6.13%) Aug 13, 2024 6.480 6.800 6.390 6.520 66,198 +0.03(+0.46%) Aug 12, 2024 6.800 6.820 6.480 6.490 35,344 -0.27(-3.99%) Aug 09, 2024 6.700 6.830 6.455 6.760 64,482 +0.61(+9.92%) Aug 08, 2024 6.390 6.443 6.150 6.150 27,885 -0.27(-4.21%) Aug 07, 2024 6.350 6.560 6.270 6.420 42,950 +0.16(+2.56%) Aug 06, 2024 6.490 6.510 6.180 6.260 35,526 -0.13(-2.03%) Aug 05, 2024 6.370 6.540 6.180 6.390 77,425 -0.14(-2.14%) Aug 02, 2024 6.800 6.900 6.520 6.530 96,563 -0.24(-3.55%) Aug 01, 2024 6.800 7.590 6.630 6.770 195,907 +0.58(+9.46%) Jul 31, 2024 6.150 6.428 6.030 6.185 35,219 +0.10(+1.73%) Jul 30, 2024 6.100 6.180 6.000 6.080 23,574 -0.11(-1.78%) Jul 29, 2024 6.270 6.395 6.155 6.190 26,927 -0.08(-1.28%) Jul 26, 2024 5.970 6.410 5.930 6.270 48,102 +0.42(+7.18%) Jul 25, 2024 5.990 6.000 5.765 5.850 21,811 +0.12(+2.09%) Jul 24, 2024 5.820 6.000 5.700 5.730 42,123 -0.19(-3.21%) Jul 23, 2024 5.710 6.000 5.710 5.920 21,520 +0.15(+2.60%) Jul 22, 2024 5.450 5.899 5.450 5.770 45,383 +0.39(+7.25%) Jul 19, 2024 5.270 5.420 5.250 5.380 20,457 +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%) 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.