U.S. Markets open in 5 hrs 16 mins

Innovative Solutions and Support, Inc. (ISSC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.06-0.08 (-1.30%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2021------
Jun 14, 20216.036.146.036.066.067,000
Jun 11, 20216.106.206.106.156.1521,700
Jun 10, 20216.156.186.076.166.1619,100
Jun 09, 20216.156.246.106.106.1013,400
Jun 08, 20216.076.256.076.176.1724,900
Jun 07, 20216.096.106.016.066.0618,800
Jun 04, 20215.836.075.836.056.0516,200
Jun 03, 20215.685.785.645.785.7828,400
Jun 02, 20215.545.715.505.685.6819,200
Jun 01, 20215.695.695.465.485.4853,300
May 28, 20215.605.625.555.605.603,100
May 27, 20215.625.645.605.605.605,500
May 26, 20215.815.815.585.585.584,800
May 25, 20215.745.805.535.545.5429,400
May 24, 20215.695.795.665.665.666,800
May 21, 20215.735.795.675.765.766,700
May 20, 20215.776.025.755.755.757,000
May 19, 20216.066.065.785.785.7894,000
May 18, 20216.136.135.915.915.916,500
May 17, 20216.076.126.016.066.0617,000
May 14, 20215.966.185.966.166.1618,900
May 13, 20216.006.155.805.905.9037,700
May 12, 20215.745.875.575.645.6439,600
May 11, 20215.935.935.345.815.8193,100
May 10, 20216.096.286.046.076.0747,900
May 07, 20216.026.115.956.086.0869,000
May 06, 20216.016.126.006.056.054,000
May 05, 20216.106.136.006.036.034,900
May 04, 20216.006.256.006.016.0165,900
May 03, 20216.126.526.046.326.3268,900
Apr 30, 20216.146.235.906.166.16117,800
Apr 29, 20216.206.216.076.116.119,800
Apr 28, 20216.236.256.196.196.195,000
Apr 27, 20216.546.546.156.206.2047,000
Apr 26, 20216.306.546.206.516.5123,300
Apr 23, 20216.256.376.226.246.244,400
Apr 22, 20216.226.296.176.206.205,700
Apr 21, 20216.226.316.176.246.244,700
Apr 20, 20216.346.356.226.236.234,500
Apr 19, 20216.216.416.156.306.3014,100
Apr 16, 20216.166.286.126.276.2713,700
Apr 15, 20216.226.246.066.236.2315,100
Apr 14, 20216.136.396.116.116.117,600
Apr 13, 20216.456.456.146.186.1813,500
Apr 12, 20216.506.576.416.486.4830,600
Apr 09, 20216.376.506.306.486.4815,700
Apr 08, 20216.276.446.266.276.2732,600
Apr 07, 20216.326.346.276.346.344,600
Apr 06, 20216.316.406.216.326.326,000
Apr 05, 20216.306.756.076.266.2655,100
Apr 01, 20216.286.396.256.316.318,000
Mar 31, 20216.406.626.076.326.3256,300
Mar 30, 20216.256.486.096.486.4826,300
Mar 29, 20216.056.186.056.076.0721,000
Mar 26, 20216.096.266.056.106.1039,000
Mar 25, 20216.136.146.036.096.0912,700
Mar 24, 20216.166.336.106.106.1015,000
Mar 23, 20216.386.516.106.106.107,300
Mar 22, 20216.366.426.346.346.349,500
Mar 19, 20216.666.806.346.386.3822,200
Mar 18, 20216.196.896.066.586.5869,600
Mar 17, 20216.226.226.036.066.0619,300
Mar 16, 20216.286.286.066.066.066,200
Mar 15, 20216.166.286.016.276.2716,300
Mar 12, 20216.236.286.116.126.127,100
Mar 11, 20216.246.296.196.236.2315,800
Mar 10, 20216.136.455.976.236.2345,700
Mar 09, 20215.966.315.966.196.1911,300
Mar 08, 20216.206.395.906.056.0543,800
Mar 05, 20216.276.366.136.246.248,200
Mar 04, 20216.176.285.966.286.2850,500
Mar 03, 20216.426.426.156.196.1930,100
Mar 02, 20216.496.506.256.386.3827,900
Mar 01, 20216.316.506.176.486.4823,100
Feb 26, 20216.616.616.326.366.3615,800
Feb 25, 20216.906.916.506.646.6426,800
Feb 24, 20216.656.916.656.846.8430,400
Feb 23, 20216.676.706.316.656.6559,700
Feb 22, 20216.946.946.736.736.7316,400
Feb 19, 20216.907.006.746.826.8231,100
Feb 18, 20216.726.786.686.756.7523,900
Feb 17, 20216.846.846.656.736.7318,400
Feb 16, 20216.846.856.606.806.8053,800
Feb 12, 20216.476.816.476.746.7467,900
Feb 11, 20216.716.786.206.516.51144,300
Feb 10, 20217.277.387.137.157.1567,800
Feb 09, 20217.147.357.147.177.1753,900
Feb 08, 20216.997.196.947.147.1451,200
Feb 05, 20216.847.006.746.996.9936,300
Feb 04, 20216.556.736.556.736.7314,300
Feb 03, 20216.246.506.206.506.5028,700
Feb 02, 20216.226.286.206.246.2419,300
Feb 01, 20215.946.225.946.226.2219,500
Jan 29, 20216.226.225.875.875.8716,600
Jan 28, 20216.186.206.116.186.188,500
Jan 27, 20216.096.176.006.176.1720,300
Jan 26, 20216.376.376.126.236.2310,900
Jan 25, 20216.366.456.226.376.3717,300
Jan 22, 20216.376.396.306.346.347,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...