Innovative Solutions and Support, Inc. (ISSC)
NASDAQ: ISSC · Real-Time Price · USD
6.50
-0.21 (-3.13%)
Mar 28, 2025, 4:00 PM EDT - Market closed
ISSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.71 | 6.81 | 6.41 | 6.47 | - | -3.65% | 59,636 |
| Mar 27, 2025 | 6.75 | 6.78 | 6.65 | 6.71 | 6.71 | -0.30% | 41,439 |
| Mar 26, 2025 | 6.88 | 6.88 | 6.67 | 6.73 | 6.73 | -2.04% | 28,861 |
| Mar 25, 2025 | 6.91 | 7.15 | 6.83 | 6.87 | 6.87 | -0.43% | 71,766 |
| Mar 24, 2025 | 6.72 | 6.98 | 6.72 | 6.90 | 6.90 | 3.76% | 68,990 |
| Mar 21, 2025 | 6.88 | 6.97 | 6.65 | 6.65 | 6.65 | -4.73% | 79,277 |
| Mar 20, 2025 | 6.99 | 7.09 | 6.92 | 6.98 | 6.98 | -1.69% | 70,248 |
| Mar 19, 2025 | 6.95 | 7.13 | 6.89 | 7.10 | 7.10 | 2.90% | 69,458 |
| Mar 18, 2025 | 6.85 | 6.91 | 6.71 | 6.90 | 6.90 | 0.15% | 67,483 |
| Mar 17, 2025 | 6.60 | 6.91 | 6.60 | 6.89 | 6.89 | 3.45% | 72,360 |
| Mar 14, 2025 | 6.49 | 6.76 | 6.49 | 6.66 | 6.66 | 3.74% | 106,502 |
| Mar 13, 2025 | 6.56 | 6.58 | 6.39 | 6.42 | 6.42 | -2.13% | 87,121 |
| Mar 12, 2025 | 6.59 | 6.74 | 6.47 | 6.56 | 6.56 | 0.15% | 139,888 |
| Mar 11, 2025 | 6.43 | 6.66 | 6.39 | 6.55 | 6.55 | 2.18% | 93,572 |
| Mar 10, 2025 | 6.55 | 6.70 | 6.33 | 6.41 | 6.41 | -3.61% | 170,155 |
| Mar 7, 2025 | 6.72 | 6.83 | 6.42 | 6.65 | 6.65 | -1.04% | 179,132 |
| Mar 6, 2025 | 6.74 | 6.94 | 6.64 | 6.72 | 6.72 | -2.18% | 115,123 |
| Mar 5, 2025 | 6.73 | 7.09 | 6.70 | 6.87 | 6.87 | 3.00% | 167,730 |
| Mar 4, 2025 | 6.59 | 6.90 | 6.41 | 6.67 | 6.67 | -0.45% | 344,780 |
| Mar 3, 2025 | 7.08 | 7.20 | 6.66 | 6.70 | 6.70 | -6.16% | 221,430 |
| Feb 28, 2025 | 7.04 | 7.24 | 7.03 | 7.14 | 7.14 | 0.99% | 150,254 |
| Feb 27, 2025 | 7.17 | 7.35 | 7.07 | 7.07 | 7.07 | -1.39% | 217,690 |
| Feb 26, 2025 | 7.28 | 7.47 | 7.14 | 7.17 | 7.17 | -1.65% | 287,673 |
| Feb 25, 2025 | 7.49 | 7.64 | 7.21 | 7.29 | 7.29 | -2.15% | 234,118 |
| Feb 24, 2025 | 7.93 | 7.99 | 7.44 | 7.45 | 7.45 | -5.93% | 338,846 |
| Feb 21, 2025 | 8.25 | 8.40 | 7.92 | 7.92 | 7.92 | -3.88% | 284,678 |
| Feb 20, 2025 | 8.41 | 8.57 | 8.24 | 8.24 | 8.24 | -4.07% | 186,556 |
| Feb 19, 2025 | 8.24 | 8.61 | 8.15 | 8.59 | 8.59 | 3.87% | 266,789 |
| Feb 18, 2025 | 8.51 | 8.51 | 8.04 | 8.27 | 8.27 | -4.17% | 536,377 |
| Feb 14, 2025 | 9.11 | 9.11 | 7.77 | 8.63 | 8.63 | -18.51% | 1,443,091 |
| Feb 13, 2025 | 11.08 | 11.23 | 10.54 | 10.59 | 10.59 | -4.94% | 291,687 |
| Feb 12, 2025 | 10.80 | 11.28 | 10.80 | 11.14 | 11.14 | 2.01% | 114,711 |
| Feb 11, 2025 | 10.68 | 11.05 | 10.55 | 10.92 | 10.92 | 1.68% | 179,528 |
| Feb 10, 2025 | 11.02 | 11.12 | 10.68 | 10.74 | 10.74 | -2.63% | 222,644 |
| Feb 7, 2025 | 11.25 | 11.44 | 10.95 | 11.03 | 11.03 | -2.13% | 119,193 |
| Feb 6, 2025 | 11.84 | 11.92 | 11.18 | 11.27 | 11.27 | -5.37% | 236,843 |
| Feb 5, 2025 | 11.37 | 11.91 | 11.37 | 11.91 | 11.91 | 4.75% | 259,418 |
| Feb 4, 2025 | 11.41 | 11.50 | 11.00 | 11.37 | 11.37 | -0.44% | 228,458 |
| Feb 3, 2025 | 11.54 | 11.54 | 10.75 | 11.42 | 11.42 | -2.14% | 294,930 |
| Jan 31, 2025 | 11.06 | 12.17 | 11.01 | 11.67 | 11.67 | 5.14% | 436,288 |
| Jan 30, 2025 | 11.14 | 11.38 | 11.00 | 11.10 | 11.10 | - | 147,645 |
| Jan 29, 2025 | 11.11 | 11.19 | 10.96 | 11.10 | 11.10 | -0.18% | 122,791 |
| Jan 28, 2025 | 11.12 | 11.27 | 10.95 | 11.12 | 11.12 | 0.54% | 194,123 |
| Jan 27, 2025 | 11.06 | 11.14 | 10.25 | 11.06 | 11.06 | -0.72% | 333,535 |
| Jan 24, 2025 | 11.30 | 11.50 | 10.95 | 11.14 | 11.14 | -0.89% | 268,811 |
| Jan 23, 2025 | 10.69 | 11.33 | 10.61 | 11.24 | 11.24 | 5.54% | 417,324 |
| Jan 22, 2025 | 10.81 | 10.95 | 10.58 | 10.65 | 10.65 | -1.48% | 360,521 |
| Jan 21, 2025 | 10.50 | 11.29 | 10.49 | 10.81 | 10.81 | 5.05% | 587,478 |
| Jan 17, 2025 | 10.41 | 10.50 | 10.01 | 10.29 | 10.29 | 1.18% | 283,536 |
| Jan 16, 2025 | 8.95 | 10.37 | 8.88 | 10.17 | 10.17 | 13.76% | 574,830 |