Indicators

Markets:

News

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

16.61 +2.24 (+15.59%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	14.73	16.70	14.50	16.61	1,424,673	+2.24(+15.59%)
Dec 18, 2025	13.77	15.40	13.00	14.37	3,263,161	+3.38(+30.76%)
Dec 17, 2025	11.90	11.90	10.94	10.99	513,165	-0.91(-7.65%)
Dec 16, 2025	11.10	11.93	11.10	11.90	663,447	+0.70(+6.25%)
Dec 15, 2025	11.31	11.37	11.03	11.20	187,939	+0.04(+0.36%)
Dec 12, 2025	11.39	11.55	11.15	11.16	242,283	-0.17(-1.50%)
Dec 11, 2025	10.94	11.43	10.80	11.33	344,700	+0.39(+3.56%)
Dec 10, 2025	10.56	11.00	10.41	10.94	354,727	+0.30(+2.82%)
Dec 09, 2025	10.38	10.76	10.32	10.64	296,493	+0.25(+2.41%)
Dec 08, 2025	10.30	10.45	9.970	10.39	292,858	+0.17(+1.66%)
Dec 05, 2025	10.50	10.80	10.14	10.22	333,898	+0.24(+2.40%)
Dec 04, 2025	9.910	9.990	9.800	9.980	135,243	+0.13(+1.32%)
Dec 03, 2025	9.630	9.880	9.500	9.850	104,545	+0.24(+2.50%)
Dec 02, 2025	9.620	9.699	9.506	9.610	151,010	+0.10(+1.05%)
Dec 01, 2025	9.580	9.620	9.410	9.510	296,627	-0.23(-2.36%)
Nov 28, 2025	9.960	9.990	9.695	9.740	121,841	-0.12(-1.22%)
Nov 26, 2025	9.480	9.915	9.450	9.860	276,355	+0.43(+4.56%)
Nov 25, 2025	9.220	9.430	9.050	9.430	232,342	+0.17(+1.84%)
Nov 24, 2025	8.930	9.390	8.745	9.260	324,433	+0.32(+3.64%)
Nov 21, 2025	8.460	9.098	8.440	8.935	452,864	+0.52(+6.12%)
Nov 20, 2025	8.630	8.730	8.300	8.420	361,739	+0.01(+0.12%)
Nov 19, 2025	8.390	8.470	8.244	8.410	162,581	+0.09(+1.08%)
Nov 18, 2025	8.230	8.430	8.130	8.320	235,551	-0.03(-0.36%)
Nov 17, 2025	8.520	8.699	8.255	8.350	256,817	-0.19(-2.22%)
Nov 14, 2025	8.510	8.680	8.410	8.540	188,830	-0.08(-0.93%)
Nov 13, 2025	8.860	8.910	8.555	8.620	174,408	-0.27(-3.04%)
Nov 12, 2025	8.970	9.060	8.860	8.890	141,619	-0.04(-0.45%)
Nov 11, 2025	8.830	8.975	8.700	8.930	146,871	+0.10(+1.13%)
Nov 10, 2025	9.050	9.053	8.780	8.830	216,540	+0.00(+0.00%)
Nov 07, 2025	8.770	8.870	8.580	8.830	190,893	-0.02(-0.23%)
Nov 06, 2025	9.150	9.210	8.830	8.850	215,159	-0.30(-3.28%)
Nov 05, 2025	8.850	9.230	8.780	9.150	300,671	+0.30(+3.39%)
Nov 04, 2025	9.020	9.120	8.820	8.850	311,971	-0.29(-3.17%)
Nov 03, 2025	9.400	9.400	9.060	9.140	257,451	-0.26(-2.77%)
Oct 31, 2025	9.320	9.440	9.230	9.400	249,085	+0.10(+1.08%)
Oct 30, 2025	9.480	9.570	9.210	9.300	409,981	-0.25(-2.62%)
Oct 29, 2025	10.09	10.16	9.400	9.550	572,946	-0.57(-5.63%)
Oct 28, 2025	10.29	10.30	10.04	10.12	263,010	-0.15(-1.46%)
Oct 27, 2025	10.19	10.50	10.15	10.27	499,184	+0.10(+0.98%)
Oct 24, 2025	10.48	10.70	10.11	10.17	481,582	-0.22(-2.12%)
Oct 23, 2025	10.05	11.48	10.01	10.39	943,046	-0.41(-3.80%)
Oct 22, 2025	11.38	11.64	10.80	10.80	950,514	-0.67(-5.84%)
Oct 21, 2025	11.12	11.59	11.00	11.47	345,543	+0.47(+4.27%)
Oct 20, 2025	10.85	11.41	10.76	11.00	497,513	+0.38(+3.58%)
Oct 17, 2025	11.07	11.12	10.37	10.62	321,904	-0.53(-4.75%)
Oct 16, 2025	11.65	11.74	11.14	11.15	291,722	-0.51(-4.37%)
Oct 15, 2025	12.02	12.11	11.62	11.66	191,502	-0.26(-2.18%)
Oct 14, 2025	11.58	12.06	11.36	11.92	196,599	+0.14(+1.19%)
Oct 13, 2025	11.74	11.96	11.63	11.78	147,982	+0.27(+2.35%)
Oct 10, 2025	12.03	12.22	11.43	11.51	266,400	-0.48(-4.00%)
Oct 09, 2025	12.07	12.35	11.92	11.99	188,888	-0.02(-0.17%)
Oct 08, 2025	12.55	12.60	11.86	12.01	376,786	-0.42(-3.38%)
Oct 07, 2025	12.33	12.65	12.26	12.43	208,581	+0.07(+0.57%)
Oct 06, 2025	12.09	12.44	12.09	12.36	197,843	+0.30(+2.49%)
Oct 03, 2025	12.50	12.56	11.95	12.06	238,473	-0.37(-2.98%)
Oct 02, 2025	12.58	12.79	12.30	12.43	205,713	+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 Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.