Innovative Solutions and Support, Inc. (ISSC)
NASDAQ: ISSC · Real-Time Price · USD
11.15
-0.51 (-4.37%)
At close: Oct 16, 2025, 4:00 PM EDT
11.29
+0.14 (1.26%)
After-hours: Oct 16, 2025, 6:56 PM EDT
ISSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 11.65 | 11.75 | 11.14 | 11.15 | 11.15 | -4.37% | 291,704 |
| Oct 15, 2025 | 12.02 | 12.11 | 11.63 | 11.66 | 11.66 | -2.18% | 191,912 |
| Oct 14, 2025 | 11.58 | 12.06 | 11.36 | 11.92 | 11.92 | 1.19% | 196,707 |
| Oct 13, 2025 | 11.74 | 11.96 | 11.63 | 11.78 | 11.78 | 2.35% | 147,982 |
| Oct 10, 2025 | 12.03 | 12.22 | 11.43 | 11.51 | 11.51 | -4.00% | 266,400 |
| Oct 9, 2025 | 12.07 | 12.35 | 11.92 | 11.99 | 11.99 | -0.17% | 188,888 |
| Oct 8, 2025 | 12.55 | 12.60 | 11.86 | 12.01 | 12.01 | -3.38% | 376,827 |
| Oct 7, 2025 | 12.33 | 12.65 | 12.26 | 12.43 | 12.43 | 0.57% | 208,601 |
| Oct 6, 2025 | 12.09 | 12.44 | 12.09 | 12.36 | 12.36 | 2.49% | 197,845 |
| Oct 3, 2025 | 12.50 | 12.56 | 11.95 | 12.06 | 12.06 | -2.98% | 238,473 |
| Oct 2, 2025 | 12.58 | 12.79 | 12.31 | 12.43 | 12.43 | - | 205,717 |
| Oct 1, 2025 | 12.35 | 12.51 | 12.13 | 12.43 | 12.43 | -0.48% | 275,823 |
| Sep 30, 2025 | 12.19 | 12.49 | 11.95 | 12.49 | 12.49 | 2.63% | 343,106 |
| Sep 29, 2025 | 12.06 | 12.25 | 11.96 | 12.17 | 12.17 | 2.70% | 269,174 |
| Sep 26, 2025 | 12.00 | 12.12 | 11.67 | 11.85 | 11.85 | -0.08% | 192,767 |
| Sep 25, 2025 | 11.85 | 12.13 | 11.70 | 11.86 | 11.86 | -1.50% | 296,045 |
| Sep 24, 2025 | 12.45 | 12.61 | 11.97 | 12.04 | 12.04 | -2.43% | 333,823 |
| Sep 23, 2025 | 12.12 | 12.36 | 11.81 | 12.34 | 12.34 | 2.66% | 261,184 |
| Sep 22, 2025 | 11.50 | 12.11 | 11.42 | 12.02 | 12.02 | 5.44% | 364,089 |
| Sep 19, 2025 | 11.51 | 11.52 | 11.30 | 11.40 | 11.40 | -0.87% | 406,555 |
| Sep 18, 2025 | 11.00 | 11.52 | 11.00 | 11.50 | 11.50 | 5.50% | 262,593 |
| Sep 17, 2025 | 11.27 | 11.45 | 10.88 | 10.90 | 10.90 | -2.94% | 307,927 |
| Sep 16, 2025 | 11.03 | 11.24 | 10.93 | 11.23 | 11.23 | 1.81% | 332,087 |
| Sep 15, 2025 | 11.15 | 11.19 | 10.83 | 11.03 | 11.03 | -1.08% | 736,957 |
| Sep 12, 2025 | 11.33 | 11.42 | 11.12 | 11.15 | 11.15 | -1.15% | 307,434 |
| Sep 11, 2025 | 11.12 | 11.50 | 11.01 | 11.28 | 11.28 | 1.44% | 357,336 |
| Sep 10, 2025 | 11.02 | 11.35 | 10.95 | 11.12 | 11.12 | 0.72% | 385,349 |
| Sep 9, 2025 | 11.39 | 11.52 | 10.95 | 11.04 | 11.04 | -3.07% | 401,872 |
| Sep 8, 2025 | 11.59 | 11.74 | 11.21 | 11.39 | 11.39 | -1.98% | 642,848 |
| Sep 5, 2025 | 12.11 | 12.24 | 11.57 | 11.62 | 11.62 | -4.05% | 632,397 |
| Sep 4, 2025 | 12.09 | 12.36 | 11.97 | 12.11 | 12.11 | - | 471,544 |
| Sep 3, 2025 | 12.38 | 12.51 | 11.91 | 12.11 | 12.11 | -2.18% | 714,887 |
| Sep 2, 2025 | 12.71 | 12.94 | 12.04 | 12.38 | 12.38 | -4.40% | 923,316 |
| Aug 29, 2025 | 13.31 | 13.36 | 12.69 | 12.95 | 12.95 | -3.50% | 710,265 |
| Aug 28, 2025 | 13.54 | 13.79 | 13.27 | 13.42 | 13.42 | - | 405,905 |
| Aug 27, 2025 | 13.95 | 14.06 | 13.40 | 13.42 | 13.42 | -3.73% | 448,244 |
| Aug 26, 2025 | 13.20 | 13.97 | 13.20 | 13.94 | 13.94 | 5.21% | 652,010 |
| Aug 25, 2025 | 13.64 | 13.89 | 13.15 | 13.25 | 13.25 | -6.89% | 967,794 |
| Aug 22, 2025 | 13.70 | 14.50 | 13.48 | 14.23 | 14.23 | 5.10% | 673,670 |
| Aug 21, 2025 | 13.28 | 13.69 | 13.17 | 13.54 | 13.54 | 2.42% | 390,467 |
| Aug 20, 2025 | 12.88 | 13.35 | 12.17 | 13.22 | 13.22 | 0.99% | 825,179 |
| Aug 19, 2025 | 14.00 | 14.31 | 13.09 | 13.09 | 13.09 | -7.88% | 958,242 |
| Aug 18, 2025 | 13.79 | 14.60 | 13.54 | 14.21 | 14.21 | 3.87% | 1,011,638 |
| Aug 15, 2025 | 13.94 | 14.68 | 13.33 | 13.68 | 13.68 | 1.26% | 2,030,907 |
| Aug 14, 2025 | 15.08 | 15.10 | 12.70 | 13.51 | 13.51 | -31.53% | 3,559,383 |
| Aug 13, 2025 | 20.00 | 20.00 | 18.83 | 19.73 | 19.73 | 1.28% | 818,744 |
| Aug 12, 2025 | 18.74 | 19.49 | 18.37 | 19.48 | 19.48 | 5.24% | 1,069,053 |
| Aug 11, 2025 | 18.01 | 19.07 | 17.50 | 18.51 | 18.51 | 4.81% | 2,017,487 |
| Aug 8, 2025 | 16.91 | 17.69 | 16.82 | 17.66 | 17.66 | 6.64% | 529,035 |
| Aug 7, 2025 | 17.11 | 17.13 | 16.11 | 16.56 | 16.56 | -3.21% | 465,892 |