Innovative Solutions and Support, Inc. (ISSC)
NASDAQ: ISSC · Real-Time Price · USD
10.29
+0.12 (1.18%)
At close: Jan 17, 2025, 4:00 PM
10.07
-0.22 (-2.14%)
After-hours: Jan 17, 2025, 5:32 PM EST
ISSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 10.41 | 10.50 | 10.01 | 10.29 | 10.29 | 1.18% | 283,536 |
| Jan 16, 2025 | 8.95 | 10.37 | 8.88 | 10.17 | 10.17 | 13.76% | 574,830 |
| Jan 15, 2025 | 8.92 | 8.95 | 8.80 | 8.94 | 8.94 | 0.90% | 181,936 |
| Jan 14, 2025 | 8.50 | 8.89 | 8.40 | 8.86 | 8.86 | 4.36% | 202,573 |
| Jan 13, 2025 | 8.41 | 8.51 | 8.32 | 8.49 | 8.49 | 0.47% | 98,863 |
| Jan 10, 2025 | 8.49 | 8.50 | 8.30 | 8.45 | 8.45 | -0.59% | 120,772 |
| Jan 8, 2025 | 8.52 | 8.60 | 8.31 | 8.50 | 8.50 | -0.23% | 149,008 |
| Jan 7, 2025 | 8.50 | 8.68 | 8.40 | 8.52 | 8.52 | 0.35% | 186,835 |
| Jan 6, 2025 | 8.75 | 8.90 | 8.40 | 8.49 | 8.49 | -2.41% | 251,921 |
| Jan 3, 2025 | 8.71 | 8.87 | 8.58 | 8.70 | 8.70 | 0.69% | 212,410 |
| Jan 2, 2025 | 8.52 | 8.96 | 8.52 | 8.64 | 8.64 | 1.17% | 226,575 |
| Dec 31, 2024 | 8.54 | 8.95 | 8.50 | 8.54 | 8.54 | -0.12% | 241,240 |
| Dec 30, 2024 | 8.94 | 8.95 | 8.51 | 8.55 | 8.55 | -2.29% | 255,751 |
| Dec 27, 2024 | 8.96 | 8.96 | 8.63 | 8.75 | 8.75 | - | 312,268 |
| Dec 26, 2024 | 8.40 | 8.97 | 8.34 | 8.75 | 8.75 | 4.42% | 494,968 |
| Dec 24, 2024 | 8.00 | 8.40 | 7.92 | 8.38 | 8.38 | 4.75% | 258,779 |
| Dec 23, 2024 | 8.10 | 8.24 | 7.84 | 8.00 | 8.00 | -1.84% | 184,088 |
| Dec 20, 2024 | 8.00 | 8.50 | 7.82 | 8.15 | 8.15 | 8.67% | 526,588 |
| Dec 19, 2024 | 7.43 | 7.60 | 7.36 | 7.50 | 7.50 | 1.35% | 63,066 |
| Dec 18, 2024 | 7.86 | 7.93 | 7.39 | 7.40 | 7.40 | -5.85% | 94,062 |
| Dec 17, 2024 | 7.90 | 7.90 | 7.80 | 7.86 | 7.86 | -0.13% | 35,054 |
| Dec 16, 2024 | 7.61 | 7.90 | 7.58 | 7.87 | 7.87 | 3.01% | 43,677 |
| Dec 13, 2024 | 7.64 | 7.68 | 7.45 | 7.64 | 7.64 | 0.13% | 31,568 |
| Dec 12, 2024 | 7.80 | 7.80 | 7.56 | 7.63 | 7.63 | -1.42% | 15,070 |
| Dec 11, 2024 | 7.61 | 7.80 | 7.58 | 7.74 | 7.74 | 1.84% | 25,724 |
| Dec 10, 2024 | 7.74 | 7.75 | 7.54 | 7.60 | 7.60 | -2.06% | 47,679 |
| Dec 9, 2024 | 7.90 | 7.90 | 7.72 | 7.76 | 7.76 | -1.77% | 26,570 |
| Dec 6, 2024 | 7.89 | 7.90 | 7.77 | 7.90 | 7.90 | 0.77% | 40,547 |
| Dec 5, 2024 | 7.90 | 7.90 | 7.70 | 7.84 | 7.84 | -0.63% | 51,400 |
| Dec 4, 2024 | 7.88 | 7.90 | 7.81 | 7.89 | 7.89 | -0.13% | 37,334 |
| Dec 3, 2024 | 7.89 | 7.90 | 7.81 | 7.90 | 7.90 | - | 39,863 |
| Dec 2, 2024 | 7.80 | 7.90 | 7.73 | 7.90 | 7.90 | 1.80% | 171,508 |
| Nov 29, 2024 | 7.68 | 7.80 | 7.68 | 7.76 | 7.76 | 0.26% | 72,180 |
| Nov 27, 2024 | 7.68 | 7.79 | 7.63 | 7.74 | 7.74 | 0.26% | 22,770 |
| Nov 26, 2024 | 7.75 | 7.75 | 7.66 | 7.72 | 7.72 | 0.13% | 12,513 |
| Nov 25, 2024 | 7.70 | 7.79 | 7.61 | 7.71 | 7.71 | 0.13% | 57,547 |
| Nov 22, 2024 | 7.49 | 7.70 | 7.49 | 7.70 | 7.70 | 3.08% | 199,813 |
| Nov 21, 2024 | 7.70 | 7.79 | 7.47 | 7.47 | 7.47 | -3.24% | 68,233 |
| 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 |