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

8.450 -0.050 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.61(+8.09%)
Dec 19, 2024 7.430 7.600 7.361 7.540 50,148 +0.14(+1.89%)
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%)
Dec 02, 2024 7.800 7.900 7.725 7.900 171,508 +0.14(+1.80%)
Nov 29, 2024 7.680 7.800 7.680 7.760 72,180 +0.02(+0.26%)
Nov 27, 2024 7.680 7.790 7.630 7.740 22,770 +0.02(+0.26%)
Nov 26, 2024 7.750 7.750 7.656 7.720 12,513 +0.01(+0.13%)
Nov 25, 2024 7.700 7.790 7.610 7.710 57,547 +0.01(+0.13%)
Nov 22, 2024 7.490 7.700 7.490 7.700 199,813 +0.23(+3.08%)
Nov 21, 2024 7.700 7.790 7.465 7.470 68,233 -0.25(-3.24%)
Nov 20, 2024 7.430 7.730 7.340 7.720 30,056 +0.26(+3.49%)
Nov 19, 2024 7.500 7.550 7.310 7.460 38,689 -0.07(-0.93%)
Nov 18, 2024 7.530 7.590 7.290 7.530 60,601 +0.03(+0.40%)
Nov 15, 2024 7.550 7.550 7.250 7.500 68,733 -0.10(-1.32%)
Nov 14, 2024 7.720 7.725 7.503 7.600 115,701 -0.13(-1.68%)
Nov 13, 2024 7.740 7.800 7.700 7.730 89,206 +0.03(+0.39%)
Nov 12, 2024 7.590 7.740 7.400 7.700 152,251 +0.17(+2.26%)
Nov 11, 2024 7.550 7.650 7.420 7.530 88,401 +0.06(+0.80%)
Nov 08, 2024 7.500 7.620 7.410 7.470 47,347 -0.01(-0.13%)
Nov 07, 2024 7.390 7.550 7.330 7.480 57,302 +0.12(+1.63%)
Nov 06, 2024 7.370 7.400 7.116 7.360 34,484 +0.01(+0.14%)
Nov 05, 2024 7.300 7.370 7.250 7.350 11,869 +0.05(+0.68%)
Nov 04, 2024 7.280 7.350 7.120 7.300 62,103 +0.05(+0.69%)
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.