Innovative Solutions and Support, Inc. (ISSC)
NASDAQ: ISSC · Real-Time Price · USD
7.17
-0.03 (-0.42%)
Oct 30, 2024, 4:00 PM EDT - Market closed

ISSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20247.207.237.167.177.17-0.42%15,187
Oct 29, 20247.197.217.167.207.20-0.28%8,621
Oct 28, 20247.237.237.167.227.220.42%30,298
Oct 25, 20247.207.237.107.197.19-0.14%16,061
Oct 24, 20247.207.207.107.207.200.14%14,147
Oct 23, 20247.207.207.097.197.19-0.42%16,008
Oct 22, 20247.277.287.097.227.22-17,819
Oct 21, 20247.307.367.187.227.22-1.50%57,990
Oct 18, 20247.357.397.317.337.33-0.14%37,940
Oct 17, 20247.297.357.207.347.34-19,819
Oct 16, 20247.197.347.087.347.342.23%116,000
Oct 15, 20247.147.207.117.187.180.70%28,853
Oct 14, 20247.207.207.057.137.13-0.42%51,209
Oct 11, 20247.007.206.917.167.162.58%229,910
Oct 10, 20246.907.006.776.986.981.16%32,822
Oct 9, 20246.896.906.646.906.900.15%15,228
Oct 8, 20246.666.896.666.896.892.84%30,468
Oct 7, 20246.656.766.506.706.700.90%51,756
Oct 4, 20246.546.656.366.646.645.73%28,670
Oct 3, 20246.206.326.206.286.281.45%26,680
Oct 2, 20246.326.456.156.196.19-1.59%51,029
Oct 1, 20246.556.556.296.296.29-3.53%12,091
Sep 30, 20246.616.656.436.526.52-1.36%16,873
Sep 27, 20246.416.706.416.616.613.28%23,723
Sep 26, 20246.316.436.306.406.400.63%22,985
Sep 25, 20246.356.396.316.366.361.11%10,573
Sep 24, 20246.356.446.296.296.29-0.94%28,043
Sep 23, 20246.466.476.346.356.35-1.09%30,214
Sep 20, 20246.506.526.366.426.42-0.93%33,967
Sep 19, 20246.486.526.416.486.480.15%25,085
Sep 18, 20246.656.736.476.476.47-3.86%30,616
Sep 17, 20246.806.926.706.736.73-2.04%36,741
Sep 16, 20246.846.886.766.876.870.44%10,261
Sep 13, 20246.806.916.756.846.840.59%32,331
Sep 12, 20246.636.876.536.806.802.10%40,800
Sep 11, 20246.626.716.506.666.66-0.60%33,742
Sep 10, 20246.826.826.576.706.70-1.18%11,308
Sep 9, 20246.536.806.456.786.785.44%62,461
Sep 6, 20246.756.756.226.436.43-4.17%42,792
Sep 5, 20246.906.906.636.716.71-3.31%21,231
Sep 4, 20247.017.016.786.946.94-1.00%9,976
Sep 3, 20247.057.106.917.017.01-0.14%86,799
Aug 30, 20246.967.356.957.027.020.29%111,579
Aug 29, 20247.087.086.927.007.00-0.85%29,998
Aug 28, 20246.917.066.907.067.062.02%24,416
Aug 27, 20246.947.096.856.926.92-1.14%16,816
Aug 26, 20247.037.096.917.007.001.16%35,005
Aug 23, 20246.887.096.886.926.920.14%38,065
Aug 22, 20246.957.076.846.916.91-0.58%18,121
Aug 21, 20246.897.156.866.956.951.02%36,534
Aug 20, 20246.926.926.806.886.880.29%10,078
Aug 19, 20247.067.066.786.866.86-2.00%21,915
Aug 16, 20246.827.136.787.007.004.48%45,240
Aug 15, 20246.967.146.576.706.70-3.18%54,591
Aug 14, 20246.647.226.516.926.926.13%82,347
Aug 13, 20246.486.806.396.526.520.46%66,238
Aug 12, 20246.806.826.486.496.49-3.99%35,344
Aug 9, 20246.706.836.466.766.769.92%64,482
Aug 8, 20246.396.446.156.156.15-4.21%27,917
Aug 7, 20246.356.566.276.426.422.56%42,950
Aug 6, 20246.496.516.186.266.26-2.03%35,526
Aug 5, 20246.376.546.186.396.39-2.14%77,425
Aug 2, 20246.806.906.526.536.53-3.55%96,563
Aug 1, 20246.807.596.636.776.779.46%196,007
Jul 31, 20246.156.436.036.196.191.73%35,219
Jul 30, 20246.106.186.006.086.08-1.78%23,574
Jul 29, 20246.276.406.166.196.19-1.28%26,927
Jul 26, 20245.976.415.936.276.277.18%48,102
Jul 25, 20245.996.005.775.855.852.09%21,811
Jul 24, 20245.826.005.705.735.73-3.21%42,123
Jul 23, 20245.716.005.715.925.922.60%21,520
Jul 22, 20245.455.905.455.775.777.25%45,383
Jul 19, 20245.275.425.255.385.380.56%20,457
Jul 18, 20245.485.585.335.355.35-2.19%28,178
Jul 17, 20245.485.485.355.475.47-3.19%56,694
Jul 16, 20245.765.805.615.655.65-1.91%33,344
Jul 15, 20246.126.155.765.765.76-5.88%30,631
Jul 12, 20245.766.155.766.126.124.62%25,882
Jul 11, 20245.435.855.415.855.857.34%20,806
Jul 10, 20245.675.675.445.455.45-2.85%22,380
Jul 9, 20245.565.695.565.615.610.90%12,090
Jul 8, 20245.655.735.565.565.56-1.59%18,640
Jul 5, 20245.655.735.555.655.65-0.18%28,555
Jul 3, 20245.895.905.655.665.66-3.90%9,347
Jul 2, 20245.795.915.735.895.891.55%30,039
Jul 1, 20245.946.005.805.805.80-3.33%16,962
Jun 28, 20246.106.106.006.006.00-1.32%10,021
Jun 27, 20246.066.246.036.086.081.33%20,089
Jun 26, 20246.056.065.976.006.00-1.80%11,799
Jun 25, 20246.076.135.986.116.110.16%25,035
Jun 24, 20246.116.326.096.106.10-3.79%22,581
Jun 21, 20246.056.346.056.346.344.11%31,236
Jun 20, 20246.416.416.086.096.09-4.40%20,695
Jun 18, 20246.056.376.056.376.374.43%38,078
Jun 17, 20246.256.276.016.106.10-2.24%45,046
Jun 14, 20246.056.255.906.246.24-0.95%79,050
Jun 13, 20246.296.356.146.306.30-49,312
Jun 12, 20246.446.506.306.306.30-2.78%24,788
Jun 11, 20246.266.546.226.486.484.18%29,119
Jun 10, 20246.296.346.226.226.22-1.27%28,586