Innovative Solutions and Support, Inc. (ISSC)
NASDAQ: ISSC · Real-Time Price · USD
12.35
-0.24 (-1.91%)
At close: Jun 18, 2025, 4:00 PM
12.71
+0.36 (2.91%)
After-hours: Jun 18, 2025, 7:59 PM EDT
ISSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 12.62 | 12.73 | 12.08 | 12.35 | 12.35 | -1.91% | 210,435 |
| Jun 17, 2025 | 12.99 | 13.20 | 12.43 | 12.59 | 12.59 | -4.69% | 282,559 |
| Jun 16, 2025 | 12.75 | 13.40 | 12.65 | 13.21 | 13.21 | 4.51% | 471,172 |
| Jun 13, 2025 | 12.23 | 12.90 | 12.02 | 12.64 | 12.64 | 2.68% | 297,233 |
| Jun 12, 2025 | 12.05 | 12.41 | 12.00 | 12.31 | 12.31 | 2.16% | 244,859 |
| Jun 11, 2025 | 11.74 | 12.15 | 11.56 | 12.05 | 12.05 | 3.52% | 226,279 |
| Jun 10, 2025 | 11.75 | 11.79 | 11.33 | 11.64 | 11.64 | -0.94% | 153,430 |
| Jun 9, 2025 | 11.77 | 11.96 | 11.52 | 11.75 | 11.75 | -0.09% | 195,534 |
| Jun 6, 2025 | 11.75 | 11.87 | 11.66 | 11.76 | 11.76 | 0.60% | 150,849 |
| Jun 5, 2025 | 11.94 | 11.97 | 11.54 | 11.69 | 11.69 | -2.26% | 140,485 |
| Jun 4, 2025 | 11.51 | 11.97 | 11.41 | 11.96 | 11.96 | 4.27% | 192,997 |
| Jun 3, 2025 | 11.14 | 11.55 | 11.06 | 11.47 | 11.47 | 2.23% | 376,791 |
| Jun 2, 2025 | 11.25 | 11.64 | 11.14 | 11.22 | 11.22 | 0.27% | 304,187 |
| May 30, 2025 | 11.21 | 11.30 | 10.92 | 11.19 | 11.19 | -0.62% | 142,581 |
| May 29, 2025 | 10.60 | 11.33 | 10.41 | 11.26 | 11.26 | 7.75% | 211,777 |
| May 28, 2025 | 10.24 | 10.55 | 10.18 | 10.45 | 10.45 | 2.85% | 180,005 |
| May 27, 2025 | 10.50 | 10.55 | 9.94 | 10.16 | 10.16 | -2.78% | 371,075 |
| May 23, 2025 | 9.90 | 10.48 | 9.90 | 10.45 | 10.45 | 4.40% | 136,271 |
| May 22, 2025 | 10.14 | 10.20 | 9.93 | 10.01 | 10.01 | -1.38% | 108,163 |
| May 21, 2025 | 10.18 | 10.20 | 9.87 | 10.15 | 10.15 | -0.39% | 184,351 |
| May 20, 2025 | 10.77 | 10.83 | 10.10 | 10.19 | 10.19 | -5.82% | 335,764 |
| May 19, 2025 | 9.90 | 10.85 | 9.75 | 10.82 | 10.82 | 12.59% | 433,914 |
| May 16, 2025 | 10.19 | 10.45 | 9.47 | 9.61 | 9.61 | -1.84% | 301,267 |
| May 15, 2025 | 9.08 | 10.50 | 9.08 | 9.79 | 9.79 | 33.20% | 1,646,136 |
| May 14, 2025 | 7.48 | 7.55 | 7.35 | 7.35 | 7.35 | -0.81% | 178,361 |
| May 13, 2025 | 7.11 | 7.51 | 7.10 | 7.41 | 7.41 | 5.41% | 70,473 |
| May 12, 2025 | 7.02 | 7.08 | 6.94 | 7.03 | 7.03 | 2.33% | 54,872 |
| May 9, 2025 | 7.01 | 7.01 | 6.82 | 6.87 | 6.87 | -1.72% | 34,110 |
| May 8, 2025 | 6.82 | 7.05 | 6.82 | 6.99 | 6.99 | 4.33% | 32,027 |
| May 7, 2025 | 6.70 | 6.82 | 6.68 | 6.70 | 6.70 | 0.60% | 20,841 |
| May 6, 2025 | 6.84 | 6.92 | 6.65 | 6.66 | 6.66 | -3.20% | 61,284 |
| May 5, 2025 | 6.99 | 7.07 | 6.83 | 6.88 | 6.88 | -3.10% | 33,034 |
| May 2, 2025 | 7.00 | 7.10 | 6.92 | 7.10 | 7.10 | 2.45% | 69,446 |
| May 1, 2025 | 6.81 | 6.98 | 6.64 | 6.93 | 6.93 | 2.82% | 20,835 |
| Apr 30, 2025 | 6.70 | 6.80 | 6.63 | 6.74 | 6.74 | -2.74% | 40,759 |
| Apr 29, 2025 | 6.81 | 6.96 | 6.71 | 6.93 | 6.93 | 2.06% | 61,934 |
| Apr 28, 2025 | 6.70 | 6.83 | 6.62 | 6.79 | 6.79 | 1.19% | 43,473 |
| Apr 25, 2025 | 6.53 | 6.79 | 6.53 | 6.71 | 6.71 | 0.15% | 22,104 |
| Apr 24, 2025 | 6.68 | 6.72 | 6.60 | 6.70 | 6.70 | 0.75% | 48,799 |
| Apr 23, 2025 | 6.23 | 6.67 | 6.23 | 6.65 | 6.65 | 10.28% | 173,402 |
| Apr 22, 2025 | 5.97 | 6.10 | 5.88 | 6.03 | 6.03 | 1.86% | 58,133 |
| Apr 21, 2025 | 6.07 | 6.09 | 5.78 | 5.92 | 5.92 | -2.79% | 54,781 |
| Apr 17, 2025 | 5.97 | 6.18 | 5.86 | 6.09 | 6.09 | 3.05% | 50,652 |
| Apr 16, 2025 | 6.01 | 6.07 | 5.86 | 5.91 | 5.91 | -1.66% | 41,894 |
| Apr 15, 2025 | 5.97 | 6.15 | 5.85 | 6.01 | 6.01 | 0.84% | 47,584 |
| Apr 14, 2025 | 5.96 | 6.04 | 5.81 | 5.96 | 5.96 | 2.23% | 68,192 |
| Apr 11, 2025 | 5.85 | 5.94 | 5.73 | 5.83 | 5.83 | 0.87% | 52,078 |
| Apr 10, 2025 | 6.00 | 6.04 | 5.58 | 5.78 | 5.78 | -4.78% | 71,366 |
| Apr 9, 2025 | 5.60 | 6.12 | 5.52 | 6.07 | 6.07 | 8.39% | 114,861 |
| Apr 8, 2025 | 5.88 | 6.02 | 5.53 | 5.60 | 5.60 | -1.41% | 111,876 |