Innovative Solutions and Support, Inc. (ISSC)
NASDAQ: ISSC · Real-Time Price · USD
11.25
-0.01 (-0.09%)
At close: May 30, 2025, 4:00 PM
11.19
-0.06 (-0.53%)
After-hours: May 30, 2025, 4:04 PM EDT
ISSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 11.21 | 11.28 | 10.92 | 11.21 | - | -0.43% | 85,683 |
| 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 |
| Apr 7, 2025 | 5.49 | 5.82 | 5.30 | 5.68 | 5.68 | -0.70% | 200,507 |
| Apr 4, 2025 | 6.05 | 6.05 | 5.60 | 5.72 | 5.72 | -6.08% | 199,749 |
| Apr 3, 2025 | 6.28 | 6.37 | 6.05 | 6.09 | 6.09 | -7.87% | 106,321 |
| Apr 2, 2025 | 6.32 | 6.67 | 6.31 | 6.61 | 6.61 | 2.96% | 58,733 |
| Apr 1, 2025 | 6.24 | 6.45 | 6.13 | 6.42 | 6.42 | 2.07% | 60,854 |
| Mar 31, 2025 | 6.34 | 6.42 | 6.17 | 6.29 | 6.29 | -3.23% | 91,444 |
| Mar 28, 2025 | 6.71 | 6.81 | 6.41 | 6.50 | 6.50 | -3.13% | 86,763 |
| Mar 27, 2025 | 6.75 | 6.78 | 6.65 | 6.71 | 6.71 | -0.30% | 41,439 |
| Mar 26, 2025 | 6.88 | 6.88 | 6.67 | 6.73 | 6.73 | -2.04% | 28,861 |
| Mar 25, 2025 | 6.91 | 7.15 | 6.83 | 6.87 | 6.87 | -0.43% | 71,766 |
| Mar 24, 2025 | 6.72 | 6.98 | 6.72 | 6.90 | 6.90 | 3.76% | 68,990 |
| Mar 21, 2025 | 6.88 | 6.97 | 6.65 | 6.65 | 6.65 | -4.73% | 79,277 |
| Mar 20, 2025 | 6.99 | 7.09 | 6.92 | 6.98 | 6.98 | -1.69% | 70,248 |