Skip to main content

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

13.89 +0.01 (+0.11%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 14.09 14.21 13.47 13.88 478,420 -0.07(-0.50%)
Jun 27, 2025 13.33 14.37 13.18 13.95 467,245 +0.73(+5.52%)
Jun 26, 2025 13.18 13.41 13.11 13.22 253,828 +0.14(+1.07%)
Jun 25, 2025 13.49 13.49 12.70 13.08 356,312 -0.27(-2.02%)
Jun 24, 2025 12.70 13.39 12.33 13.35 373,734 +0.70(+5.53%)
Jun 23, 2025 12.60 12.76 12.26 12.65 297,749 +0.31(+2.51%)
Jun 20, 2025 12.34 12.48 12.07 12.34 155,365 -0.01(-0.08%)
Jun 18, 2025 12.62 12.73 12.08 12.35 210,435 -0.24(-1.91%)
Jun 17, 2025 12.98 13.20 12.43 12.59 282,559 -0.62(-4.69%)
Jun 16, 2025 12.75 13.40 12.65 13.21 470,774 +0.57(+4.51%)
Jun 13, 2025 12.23 12.90 12.02 12.64 297,233 +0.33(+2.68%)
Jun 12, 2025 12.05 12.40 12.00 12.31 244,841 +0.26(+2.16%)
Jun 11, 2025 11.74 12.15 11.55 12.05 225,479 +0.41(+3.52%)
Jun 10, 2025 11.75 11.79 11.33 11.64 153,430 -0.11(-0.94%)
Jun 09, 2025 11.77 11.96 11.52 11.75 195,504 -0.01(-0.09%)
Jun 06, 2025 11.75 11.87 11.66 11.76 150,849 +0.07(+0.60%)
Jun 05, 2025 11.94 11.96 11.54 11.69 140,485 -0.27(-2.26%)
Jun 04, 2025 11.51 11.97 11.41 11.96 192,997 +0.49(+4.27%)
Jun 03, 2025 11.14 11.55 11.06 11.47 376,791 +0.25(+2.23%)
Jun 02, 2025 11.25 11.64 11.14 11.22 304,167 +0.03(+0.27%)
May 30, 2025 11.21 11.30 10.92 11.19 142,581 -0.07(-0.62%)
May 29, 2025 10.60 11.33 10.41 11.26 211,777 +0.81(+7.75%)
May 28, 2025 10.24 10.55 10.18 10.45 179,560 +0.29(+2.85%)
May 27, 2025 10.50 10.55 9.940 10.16 371,075 -0.29(-2.78%)
May 23, 2025 9.900 10.48 9.900 10.45 136,271 +0.44(+4.40%)
May 22, 2025 10.14 10.20 9.930 10.01 107,956 -0.14(-1.38%)
May 21, 2025 10.18 10.20 9.870 10.15 184,351 -0.04(-0.39%)
May 20, 2025 10.77 10.83 10.10 10.19 335,760 -0.63(-5.82%)
May 19, 2025 9.900 10.85 9.750 10.82 433,711 +1.21(+12.59%)
May 16, 2025 10.19 10.45 9.465 9.610 301,267 -0.18(-1.84%)
May 15, 2025 9.080 10.50 9.080 9.790 1,645,701 +2.44(+33.20%)
May 14, 2025 7.480 7.550 7.350 7.350 172,981 -0.06(-0.81%)
May 13, 2025 7.110 7.510 7.100 7.410 70,373 +0.38(+5.41%)
May 12, 2025 7.020 7.080 6.940 7.030 54,872 +0.16(+2.33%)
May 09, 2025 7.010 7.010 6.822 6.870 34,110 -0.12(-1.72%)
May 08, 2025 6.820 7.050 6.820 6.990 32,027 +0.29(+4.33%)
May 07, 2025 6.700 6.822 6.680 6.700 20,841 +0.04(+0.60%)
May 06, 2025 6.840 6.920 6.650 6.660 61,284 -0.22(-3.20%)
May 05, 2025 6.990 7.065 6.827 6.880 33,034 -0.22(-3.10%)
May 02, 2025 7.000 7.100 6.920 7.100 69,446 +0.17(+2.45%)
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 Of Service.