Innovative Solutions and Support, Inc. (ISSC)
NASDAQ: ISSC · Real-Time Price · USD
6.96
-0.03 (-0.43%)
May 9, 2025, 10:13 AM - Market open

ISSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20257.017.017.016.97--0.29%221
May 8, 20256.827.056.826.996.994.33%32,027
May 7, 20256.706.826.686.706.700.60%20,841
May 6, 20256.846.926.656.666.66-3.20%61,284
May 5, 20256.997.076.836.886.88-3.10%33,034
May 2, 20257.007.106.927.107.102.45%69,446
May 1, 20256.816.986.646.936.932.82%20,835
Apr 30, 20256.706.806.636.746.74-2.74%40,759
Apr 29, 20256.816.966.716.936.932.06%61,934
Apr 28, 20256.706.836.626.796.791.19%43,473
Apr 25, 20256.536.796.536.716.710.15%22,104
Apr 24, 20256.686.726.606.706.700.75%48,799
Apr 23, 20256.236.676.236.656.6510.28%173,402
Apr 22, 20255.976.105.886.036.031.86%58,133
Apr 21, 20256.076.095.785.925.92-2.79%54,781
Apr 17, 20255.976.185.866.096.093.05%50,652
Apr 16, 20256.016.075.865.915.91-1.66%41,894
Apr 15, 20255.976.155.856.016.010.84%47,584
Apr 14, 20255.966.045.815.965.962.23%68,192
Apr 11, 20255.855.945.735.835.830.87%52,078
Apr 10, 20256.006.045.585.785.78-4.78%71,366
Apr 9, 20255.606.125.526.076.078.39%114,861
Apr 8, 20255.886.025.535.605.60-1.41%111,876
Apr 7, 20255.495.825.305.685.68-0.70%200,507
Apr 4, 20256.056.055.605.725.72-6.08%199,749
Apr 3, 20256.286.376.056.096.09-7.87%106,321
Apr 2, 20256.326.676.316.616.612.96%58,733
Apr 1, 20256.246.456.136.426.422.07%60,854
Mar 31, 20256.346.426.176.296.29-3.23%91,444
Mar 28, 20256.716.816.416.506.50-3.13%86,763
Mar 27, 20256.756.786.656.716.71-0.30%41,439
Mar 26, 20256.886.886.676.736.73-2.04%28,861
Mar 25, 20256.917.156.836.876.87-0.43%71,766
Mar 24, 20256.726.986.726.906.903.76%68,990
Mar 21, 20256.886.976.656.656.65-4.73%79,277
Mar 20, 20256.997.096.926.986.98-1.69%70,248
Mar 19, 20256.957.136.897.107.102.90%69,458
Mar 18, 20256.856.916.716.906.900.15%67,483
Mar 17, 20256.606.916.606.896.893.45%72,360
Mar 14, 20256.496.766.496.666.663.74%106,502
Mar 13, 20256.566.586.396.426.42-2.13%87,121
Mar 12, 20256.596.746.476.566.560.15%139,888
Mar 11, 20256.436.666.396.556.552.18%93,572
Mar 10, 20256.556.706.336.416.41-3.61%170,155
Mar 7, 20256.726.836.426.656.65-1.04%179,132
Mar 6, 20256.746.946.646.726.72-2.18%115,123
Mar 5, 20256.737.096.706.876.873.00%167,730
Mar 4, 20256.596.906.416.676.67-0.45%344,780
Mar 3, 20257.087.206.666.706.70-6.16%221,430
Feb 28, 20257.047.247.037.147.140.99%150,254