Skip to main content

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

12.95 -0.47 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 13.31 13.36 12.69 12.95 710,265 -0.47(-3.50%)
Aug 28, 2025 13.54 13.79 13.27 13.42 403,205 +0.00(+0.00%)
Aug 27, 2025 13.95 14.06 13.40 13.42 448,242 -0.52(-3.73%)
Aug 26, 2025 13.20 13.96 13.20 13.94 651,535 +0.69(+5.21%)
Aug 25, 2025 13.64 13.89 13.15 13.25 967,116 -0.98(-6.89%)
Aug 22, 2025 13.70 14.50 13.48 14.23 673,670 +0.69(+5.10%)
Aug 21, 2025 13.28 13.69 13.17 13.54 390,465 +0.32(+2.42%)
Aug 20, 2025 12.88 13.35 12.17 13.22 824,616 +0.13(+0.99%)
Aug 19, 2025 14.00 14.31 13.09 13.09 957,330 -1.12(-7.88%)
Aug 18, 2025 13.79 14.60 13.54 14.21 1,011,483 +0.53(+3.87%)
Aug 15, 2025 13.94 14.68 13.33 13.68 2,030,907 +0.17(+1.26%)
Aug 14, 2025 15.08 15.10 12.70 13.51 3,553,733 -6.22(-31.53%)
Aug 13, 2025 20.00 20.00 18.83 19.73 813,486 +0.25(+1.28%)
Aug 12, 2025 18.74 19.49 18.37 19.48 1,068,624 +0.97(+5.24%)
Aug 11, 2025 18.01 19.07 17.50 18.51 2,017,292 +0.85(+4.81%)
Aug 08, 2025 16.91 17.69 16.82 17.66 529,035 +1.10(+6.64%)
Aug 07, 2025 17.11 17.13 16.11 16.56 465,411 -0.55(-3.21%)
Aug 06, 2025 17.44 17.58 16.75 17.11 380,150 -0.33(-1.89%)
Aug 05, 2025 17.96 18.00 16.85 17.44 645,935 -0.02(-0.11%)
Aug 04, 2025 16.00 17.49 15.92 17.46 905,240 +1.95(+12.57%)
Aug 01, 2025 15.24 15.75 14.71 15.51 589,966 -0.03(-0.19%)
Jul 31, 2025 15.40 15.76 15.26 15.54 270,347 +0.33(+2.17%)
Jul 30, 2025 15.01 15.49 15.01 15.21 202,270 +0.16(+1.06%)
Jul 29, 2025 15.44 15.65 14.63 15.05 483,951 -0.26(-1.70%)
Jul 28, 2025 15.79 16.03 14.97 15.31 471,321 -0.16(-1.03%)
Jul 25, 2025 15.35 15.62 15.15 15.47 315,292 +0.11(+0.72%)
Jul 24, 2025 15.60 15.79 15.16 15.36 297,757 -0.02(-0.13%)
Jul 23, 2025 16.11 16.12 15.04 15.38 415,176 -0.17(-1.09%)
Jul 22, 2025 15.86 15.96 14.90 15.55 709,933 -0.23(-1.46%)
Jul 21, 2025 16.82 16.82 15.69 15.78 677,117 -0.35(-2.17%)
Jul 18, 2025 15.76 16.20 15.47 16.13 465,203 +0.53(+3.40%)
Jul 17, 2025 15.43 15.88 15.20 15.60 422,076 +0.34(+2.23%)
Jul 16, 2025 15.30 15.44 14.85 15.26 499,400 +0.12(+0.79%)
Jul 15, 2025 15.39 15.70 14.98 15.14 938,570 +0.49(+3.34%)
Jul 14, 2025 14.00 15.25 14.00 14.65 1,954,720 +1.13(+8.36%)
Jul 11, 2025 13.51 14.20 12.74 13.52 1,132,810 +0.00(+0.00%)
Jul 10, 2025 14.20 14.22 13.46 13.52 297,493 -0.67(-4.72%)
Jul 09, 2025 13.94 14.33 13.84 14.19 272,617 +0.41(+2.98%)
Jul 08, 2025 13.81 14.19 13.50 13.78 285,634 -0.08(-0.58%)
Jul 07, 2025 13.97 13.99 13.33 13.86 517,715 -0.14(-1.00%)
Jul 03, 2025 14.72 14.72 13.77 14.00 328,279 -0.54(-3.71%)
Jul 02, 2025 13.83 14.58 13.52 14.54 451,385 +0.71(+5.13%)
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.