Innovative Solutions and Support, Inc. (ISSC)
NASDAQ: ISSC · Real-Time Price · USD
12.95
-0.47 (-3.50%)
At close: Aug 29, 2025, 4:00 PM
13.10
+0.15 (1.16%)
After-hours: Aug 29, 2025, 7:26 PM EDT
ISSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13.31 | 13.36 | 12.69 | 12.95 | 12.95 | -3.50% | 709,960 |
| 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 |
| Aug 6, 2025 | 17.44 | 17.58 | 16.75 | 17.11 | 17.11 | -1.89% | 380,174 |
| Aug 5, 2025 | 17.96 | 18.00 | 16.85 | 17.44 | 17.44 | -0.11% | 646,438 |
| Aug 4, 2025 | 16.00 | 17.49 | 15.92 | 17.46 | 17.46 | 12.57% | 905,957 |
| Aug 1, 2025 | 15.24 | 15.75 | 14.71 | 15.51 | 15.51 | -0.19% | 589,966 |
| Jul 31, 2025 | 15.40 | 15.76 | 15.26 | 15.54 | 15.54 | 2.17% | 270,347 |
| Jul 30, 2025 | 15.01 | 15.49 | 15.01 | 15.21 | 15.21 | 1.06% | 202,778 |
| Jul 29, 2025 | 15.44 | 15.65 | 14.63 | 15.05 | 15.05 | -1.70% | 483,952 |
| Jul 28, 2025 | 15.79 | 16.03 | 14.97 | 15.31 | 15.31 | -1.03% | 471,400 |
| Jul 25, 2025 | 15.35 | 15.62 | 15.15 | 15.47 | 15.47 | 0.72% | 315,292 |
| Jul 24, 2025 | 15.60 | 15.79 | 15.16 | 15.36 | 15.36 | -0.13% | 297,757 |
| Jul 23, 2025 | 16.11 | 16.12 | 15.04 | 15.38 | 15.38 | -1.09% | 416,267 |
| Jul 22, 2025 | 15.86 | 15.96 | 14.90 | 15.55 | 15.55 | -1.46% | 709,933 |
| Jul 21, 2025 | 16.82 | 16.82 | 15.69 | 15.78 | 15.78 | -2.17% | 677,149 |
| Jul 18, 2025 | 15.76 | 16.20 | 15.47 | 16.13 | 16.13 | 3.40% | 465,203 |
| Jul 17, 2025 | 15.43 | 15.88 | 15.20 | 15.60 | 15.60 | 2.23% | 422,076 |
| Jul 16, 2025 | 15.30 | 15.44 | 14.85 | 15.26 | 15.26 | 0.79% | 499,466 |
| Jul 15, 2025 | 15.39 | 15.70 | 14.98 | 15.14 | 15.14 | 3.34% | 938,572 |
| Jul 14, 2025 | 14.00 | 15.25 | 14.00 | 14.65 | 14.65 | 8.36% | 1,955,215 |
| Jul 11, 2025 | 13.51 | 14.20 | 12.74 | 13.52 | 13.52 | - | 1,132,810 |
| Jul 10, 2025 | 14.20 | 14.22 | 13.47 | 13.52 | 13.52 | -4.72% | 297,633 |
| Jul 9, 2025 | 13.94 | 14.33 | 13.84 | 14.19 | 14.19 | 2.98% | 272,617 |
| Jul 8, 2025 | 13.81 | 14.19 | 13.50 | 13.78 | 13.78 | -0.58% | 285,634 |
| Jul 7, 2025 | 13.97 | 13.99 | 13.33 | 13.86 | 13.86 | -1.00% | 518,430 |
| Jul 3, 2025 | 14.72 | 14.72 | 13.77 | 14.00 | 14.00 | -3.71% | 328,279 |
| Jul 2, 2025 | 13.83 | 14.58 | 13.52 | 14.54 | 14.54 | 5.13% | 451,546 |
| Jul 1, 2025 | 13.67 | 14.05 | 13.45 | 13.83 | 13.83 | -0.36% | 337,849 |
| Jun 30, 2025 | 14.09 | 14.21 | 13.47 | 13.88 | 13.88 | -0.50% | 478,440 |
| Jun 27, 2025 | 13.33 | 14.37 | 13.18 | 13.95 | 13.95 | 5.52% | 467,245 |
| Jun 26, 2025 | 13.18 | 13.42 | 13.11 | 13.22 | 13.22 | 1.07% | 253,928 |
| Jun 25, 2025 | 13.49 | 13.49 | 12.70 | 13.08 | 13.08 | -2.02% | 356,313 |
| Jun 24, 2025 | 12.70 | 13.39 | 12.33 | 13.35 | 13.35 | 5.53% | 373,984 |
| Jun 23, 2025 | 12.60 | 12.76 | 12.26 | 12.65 | 12.65 | 2.51% | 297,949 |
| Jun 20, 2025 | 12.34 | 12.48 | 12.07 | 12.34 | 12.34 | -0.08% | 155,365 |