Innovative Solutions and Support, Inc. (ISSC)
NASDAQ: ISSC · Real-Time Price · USD
7.72
+0.26 (3.49%)
Nov 20, 2024, 4:00 PM EST - Market open
ISSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.43 | 7.73 | 7.34 | 7.72 | 7.72 | 3.49% | 30,058 |
| Nov 19, 2024 | 7.50 | 7.55 | 7.31 | 7.46 | 7.46 | -0.93% | 38,689 |
| Nov 18, 2024 | 7.53 | 7.59 | 7.29 | 7.53 | 7.53 | 0.40% | 60,601 |
| Nov 15, 2024 | 7.55 | 7.55 | 7.25 | 7.50 | 7.50 | -1.32% | 68,733 |
| Nov 14, 2024 | 7.72 | 7.73 | 7.50 | 7.60 | 7.60 | -1.68% | 115,701 |
| Nov 13, 2024 | 7.74 | 7.80 | 7.70 | 7.73 | 7.73 | 0.39% | 89,206 |
| Nov 12, 2024 | 7.59 | 7.74 | 7.40 | 7.70 | 7.70 | 2.26% | 152,251 |
| Nov 11, 2024 | 7.55 | 7.65 | 7.42 | 7.53 | 7.53 | 0.80% | 88,401 |
| Nov 8, 2024 | 7.50 | 7.62 | 7.41 | 7.47 | 7.47 | -0.13% | 47,347 |
| Nov 7, 2024 | 7.39 | 7.55 | 7.33 | 7.48 | 7.48 | 1.63% | 57,302 |
| Nov 6, 2024 | 7.37 | 7.40 | 7.12 | 7.36 | 7.36 | 0.14% | 34,484 |
| Nov 5, 2024 | 7.30 | 7.37 | 7.25 | 7.35 | 7.35 | 0.68% | 11,869 |
| Nov 4, 2024 | 7.28 | 7.35 | 7.12 | 7.30 | 7.30 | 0.69% | 62,123 |
| Nov 1, 2024 | 7.30 | 7.40 | 7.24 | 7.25 | 7.25 | -0.68% | 43,143 |
| Oct 31, 2024 | 7.20 | 7.30 | 7.17 | 7.30 | 7.30 | 1.81% | 166,361 |
| Oct 30, 2024 | 7.20 | 7.23 | 7.16 | 7.17 | 7.17 | -0.42% | 15,187 |
| Oct 29, 2024 | 7.19 | 7.21 | 7.16 | 7.20 | 7.20 | -0.28% | 8,621 |
| Oct 28, 2024 | 7.23 | 7.23 | 7.16 | 7.22 | 7.22 | 0.42% | 30,298 |
| Oct 25, 2024 | 7.20 | 7.23 | 7.10 | 7.19 | 7.19 | -0.14% | 16,061 |
| Oct 24, 2024 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | 0.14% | 14,147 |
| Oct 23, 2024 | 7.20 | 7.20 | 7.09 | 7.19 | 7.19 | -0.42% | 16,008 |
| Oct 22, 2024 | 7.27 | 7.28 | 7.09 | 7.22 | 7.22 | - | 17,819 |
| Oct 21, 2024 | 7.30 | 7.36 | 7.18 | 7.22 | 7.22 | -1.50% | 57,990 |
| Oct 18, 2024 | 7.35 | 7.39 | 7.31 | 7.33 | 7.33 | -0.14% | 37,940 |
| Oct 17, 2024 | 7.29 | 7.35 | 7.20 | 7.34 | 7.34 | - | 19,819 |
| Oct 16, 2024 | 7.19 | 7.34 | 7.08 | 7.34 | 7.34 | 2.23% | 116,000 |
| Oct 15, 2024 | 7.14 | 7.20 | 7.11 | 7.18 | 7.18 | 0.70% | 28,853 |
| Oct 14, 2024 | 7.20 | 7.20 | 7.05 | 7.13 | 7.13 | -0.42% | 51,209 |
| Oct 11, 2024 | 7.00 | 7.20 | 6.91 | 7.16 | 7.16 | 2.58% | 229,910 |
| Oct 10, 2024 | 6.90 | 7.00 | 6.77 | 6.98 | 6.98 | 1.16% | 32,822 |
| Oct 9, 2024 | 6.89 | 6.90 | 6.64 | 6.90 | 6.90 | 0.15% | 15,228 |
| Oct 8, 2024 | 6.66 | 6.89 | 6.66 | 6.89 | 6.89 | 2.84% | 30,468 |
| Oct 7, 2024 | 6.65 | 6.76 | 6.50 | 6.70 | 6.70 | 0.90% | 51,756 |
| Oct 4, 2024 | 6.54 | 6.65 | 6.36 | 6.64 | 6.64 | 5.73% | 28,670 |
| Oct 3, 2024 | 6.20 | 6.32 | 6.20 | 6.28 | 6.28 | 1.45% | 26,680 |
| Oct 2, 2024 | 6.32 | 6.45 | 6.15 | 6.19 | 6.19 | -1.59% | 51,029 |
| Oct 1, 2024 | 6.55 | 6.55 | 6.29 | 6.29 | 6.29 | -3.53% | 12,091 |
| Sep 30, 2024 | 6.61 | 6.65 | 6.43 | 6.52 | 6.52 | -1.36% | 16,873 |
| Sep 27, 2024 | 6.41 | 6.70 | 6.41 | 6.61 | 6.61 | 3.28% | 23,723 |
| Sep 26, 2024 | 6.31 | 6.43 | 6.30 | 6.40 | 6.40 | 0.63% | 22,985 |
| Sep 25, 2024 | 6.35 | 6.39 | 6.31 | 6.36 | 6.36 | 1.11% | 10,573 |
| Sep 24, 2024 | 6.35 | 6.44 | 6.29 | 6.29 | 6.29 | -0.94% | 28,043 |
| Sep 23, 2024 | 6.46 | 6.47 | 6.34 | 6.35 | 6.35 | -1.09% | 30,214 |
| Sep 20, 2024 | 6.50 | 6.52 | 6.36 | 6.42 | 6.42 | -0.93% | 33,967 |
| Sep 19, 2024 | 6.48 | 6.52 | 6.41 | 6.48 | 6.48 | 0.15% | 25,085 |
| Sep 18, 2024 | 6.65 | 6.73 | 6.47 | 6.47 | 6.47 | -3.86% | 30,616 |
| Sep 17, 2024 | 6.80 | 6.92 | 6.70 | 6.73 | 6.73 | -2.04% | 36,741 |
| Sep 16, 2024 | 6.84 | 6.88 | 6.76 | 6.87 | 6.87 | 0.44% | 10,261 |
| Sep 13, 2024 | 6.80 | 6.91 | 6.75 | 6.84 | 6.84 | 0.59% | 32,331 |
| Sep 12, 2024 | 6.63 | 6.87 | 6.53 | 6.80 | 6.80 | 2.10% | 40,800 |
| Sep 11, 2024 | 6.62 | 6.71 | 6.50 | 6.66 | 6.66 | -0.60% | 33,742 |
| Sep 10, 2024 | 6.82 | 6.82 | 6.57 | 6.70 | 6.70 | -1.18% | 11,308 |
| Sep 9, 2024 | 6.53 | 6.80 | 6.45 | 6.78 | 6.78 | 5.44% | 62,461 |
| Sep 6, 2024 | 6.75 | 6.75 | 6.22 | 6.43 | 6.43 | -4.17% | 42,792 |
| Sep 5, 2024 | 6.90 | 6.90 | 6.63 | 6.71 | 6.71 | -3.31% | 21,231 |
| Sep 4, 2024 | 7.01 | 7.01 | 6.78 | 6.94 | 6.94 | -1.00% | 9,976 |
| Sep 3, 2024 | 7.05 | 7.10 | 6.91 | 7.01 | 7.01 | -0.14% | 86,799 |
| Aug 30, 2024 | 6.96 | 7.35 | 6.95 | 7.02 | 7.02 | 0.29% | 111,579 |
| Aug 29, 2024 | 7.08 | 7.08 | 6.92 | 7.00 | 7.00 | -0.85% | 29,998 |
| Aug 28, 2024 | 6.91 | 7.06 | 6.90 | 7.06 | 7.06 | 2.02% | 24,416 |
| Aug 27, 2024 | 6.94 | 7.09 | 6.85 | 6.92 | 6.92 | -1.14% | 16,816 |
| Aug 26, 2024 | 7.03 | 7.09 | 6.91 | 7.00 | 7.00 | 1.16% | 35,005 |
| Aug 23, 2024 | 6.88 | 7.09 | 6.88 | 6.92 | 6.92 | 0.14% | 38,065 |
| Aug 22, 2024 | 6.95 | 7.07 | 6.84 | 6.91 | 6.91 | -0.58% | 18,121 |
| Aug 21, 2024 | 6.89 | 7.15 | 6.86 | 6.95 | 6.95 | 1.02% | 36,534 |
| Aug 20, 2024 | 6.92 | 6.92 | 6.80 | 6.88 | 6.88 | 0.29% | 10,078 |
| Aug 19, 2024 | 7.06 | 7.06 | 6.78 | 6.86 | 6.86 | -2.00% | 21,915 |
| Aug 16, 2024 | 6.82 | 7.13 | 6.78 | 7.00 | 7.00 | 4.48% | 45,240 |
| Aug 15, 2024 | 6.96 | 7.14 | 6.57 | 6.70 | 6.70 | -3.18% | 54,591 |
| Aug 14, 2024 | 6.64 | 7.22 | 6.51 | 6.92 | 6.92 | 6.13% | 82,347 |
| Aug 13, 2024 | 6.48 | 6.80 | 6.39 | 6.52 | 6.52 | 0.46% | 66,238 |
| Aug 12, 2024 | 6.80 | 6.82 | 6.48 | 6.49 | 6.49 | -3.99% | 35,344 |
| Aug 9, 2024 | 6.70 | 6.83 | 6.46 | 6.76 | 6.76 | 9.92% | 64,482 |
| Aug 8, 2024 | 6.39 | 6.44 | 6.15 | 6.15 | 6.15 | -4.21% | 27,917 |
| Aug 7, 2024 | 6.35 | 6.56 | 6.27 | 6.42 | 6.42 | 2.56% | 42,950 |
| Aug 6, 2024 | 6.49 | 6.51 | 6.18 | 6.26 | 6.26 | -2.03% | 35,526 |
| Aug 5, 2024 | 6.37 | 6.54 | 6.18 | 6.39 | 6.39 | -2.14% | 77,425 |
| Aug 2, 2024 | 6.80 | 6.90 | 6.52 | 6.53 | 6.53 | -3.55% | 96,563 |
| Aug 1, 2024 | 6.80 | 7.59 | 6.63 | 6.77 | 6.77 | 9.46% | 196,007 |
| Jul 31, 2024 | 6.15 | 6.43 | 6.03 | 6.19 | 6.19 | 1.73% | 35,219 |
| Jul 30, 2024 | 6.10 | 6.18 | 6.00 | 6.08 | 6.08 | -1.78% | 23,574 |
| Jul 29, 2024 | 6.27 | 6.40 | 6.16 | 6.19 | 6.19 | -1.28% | 26,927 |
| Jul 26, 2024 | 5.97 | 6.41 | 5.93 | 6.27 | 6.27 | 7.18% | 48,102 |
| Jul 25, 2024 | 5.99 | 6.00 | 5.77 | 5.85 | 5.85 | 2.09% | 21,811 |
| Jul 24, 2024 | 5.82 | 6.00 | 5.70 | 5.73 | 5.73 | -3.21% | 42,123 |
| Jul 23, 2024 | 5.71 | 6.00 | 5.71 | 5.92 | 5.92 | 2.60% | 21,520 |
| Jul 22, 2024 | 5.45 | 5.90 | 5.45 | 5.77 | 5.77 | 7.25% | 45,383 |
| Jul 19, 2024 | 5.27 | 5.42 | 5.25 | 5.38 | 5.38 | 0.56% | 20,457 |
| Jul 18, 2024 | 5.48 | 5.58 | 5.33 | 5.35 | 5.35 | -2.19% | 28,178 |
| Jul 17, 2024 | 5.48 | 5.48 | 5.35 | 5.47 | 5.47 | -3.19% | 56,694 |
| Jul 16, 2024 | 5.76 | 5.80 | 5.61 | 5.65 | 5.65 | -1.91% | 33,344 |
| Jul 15, 2024 | 6.12 | 6.15 | 5.76 | 5.76 | 5.76 | -5.88% | 30,631 |
| Jul 12, 2024 | 5.76 | 6.15 | 5.76 | 6.12 | 6.12 | 4.62% | 25,882 |
| Jul 11, 2024 | 5.43 | 5.85 | 5.41 | 5.85 | 5.85 | 7.34% | 20,806 |
| Jul 10, 2024 | 5.67 | 5.67 | 5.44 | 5.45 | 5.45 | -2.85% | 22,380 |
| Jul 9, 2024 | 5.56 | 5.69 | 5.56 | 5.61 | 5.61 | 0.90% | 12,090 |
| Jul 8, 2024 | 5.65 | 5.73 | 5.56 | 5.56 | 5.56 | -1.59% | 18,640 |
| Jul 5, 2024 | 5.65 | 5.73 | 5.55 | 5.65 | 5.65 | -0.18% | 28,555 |
| Jul 3, 2024 | 5.89 | 5.90 | 5.65 | 5.66 | 5.66 | -3.90% | 9,347 |
| Jul 2, 2024 | 5.79 | 5.91 | 5.73 | 5.89 | 5.89 | 1.55% | 30,039 |