UK markets open in 3 hours 39 minutes

Innovative Solutions and Support, Inc. (ISSC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.64+0.21 (+3.19%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20246.446.726.446.646.6429,600
01 May 20246.516.516.406.436.438,200
30 Apr 20246.626.666.486.486.4820,500
29 Apr 20246.556.886.546.626.6257,100
26 Apr 20246.426.556.316.466.4627,200
25 Apr 20246.566.716.406.416.418,200
24 Apr 20246.456.646.456.636.6311,900
23 Apr 20246.476.806.296.456.4532,100
22 Apr 20246.536.656.386.386.3819,800
19 Apr 20246.666.666.486.526.5218,000
18 Apr 20246.726.806.556.676.6739,000
17 Apr 20246.526.756.436.526.5221,400
16 Apr 20246.426.506.346.506.5018,800
15 Apr 20246.686.686.366.426.4231,200
12 Apr 20246.616.796.616.736.7321,900
11 Apr 20246.806.806.576.616.6134,100
10 Apr 20247.087.096.666.696.6954,500
09 Apr 20247.137.147.017.147.1422,300
08 Apr 20247.277.277.037.067.0650,000
05 Apr 20247.387.387.217.287.2818,400
04 Apr 20247.487.517.347.367.3645,900
03 Apr 20247.607.607.407.447.4436,300
02 Apr 20247.347.607.287.607.6048,000
01 Apr 20247.357.467.187.427.4253,400
28 Mar 20247.187.367.137.327.3224,300
27 Mar 20247.307.307.087.107.1031,000
26 Mar 20247.037.297.007.247.2462,500
25 Mar 20247.437.486.987.107.1075,900
22 Mar 20247.487.497.307.427.4224,800
21 Mar 20247.627.627.497.527.5215,400
20 Mar 20247.557.607.387.537.5348,900
19 Mar 20247.737.777.537.537.5338,200
18 Mar 20247.757.827.657.707.7060,300
15 Mar 20248.138.137.607.617.61228,600
14 Mar 20248.168.198.108.108.1021,000
13 Mar 20248.218.218.108.138.1337,800
12 Mar 20248.148.208.108.158.1542,400
11 Mar 20248.168.268.168.208.2037,900
08 Mar 20248.298.298.158.248.248,200
07 Mar 20248.258.258.148.258.2533,500
06 Mar 20248.308.308.198.248.2437,900
05 Mar 20248.288.408.188.308.3071,600
04 Mar 20248.208.278.128.208.2062,900
01 Mar 20248.208.208.138.158.1524,100
29 Feb 20248.128.208.068.138.1326,700
28 Feb 20248.198.198.078.148.1418,500
27 Feb 20248.178.208.098.188.1833,600
26 Feb 20248.208.208.108.208.2066,000
23 Feb 20248.128.318.108.208.2042,900
22 Feb 20248.348.358.128.128.1250,500
21 Feb 20248.548.698.218.308.3082,900
20 Feb 20248.278.698.258.488.48141,100
16 Feb 20248.178.298.138.148.1462,100
15 Feb 20248.208.308.058.148.1490,300
14 Feb 20248.388.608.108.158.15108,300
13 Feb 20248.008.508.008.158.15265,400
12 Feb 20248.198.248.068.068.0641,900
09 Feb 20248.168.258.048.198.1929,700
08 Feb 20248.188.258.128.248.249,400
07 Feb 20248.258.258.128.198.1918,700
06 Feb 20248.058.298.058.248.2469,300
05 Feb 20248.288.308.008.078.0759,900
02 Feb 20248.208.298.158.198.1936,900
01 Feb 20248.208.268.108.198.1919,200
31 Jan 20248.148.208.078.148.1414,300
30 Jan 20248.128.208.108.148.145,400
29 Jan 20248.158.228.108.218.219,900
26 Jan 20248.098.188.058.098.0917,500
25 Jan 20248.198.228.038.098.093,700
24 Jan 20248.168.388.058.078.0710,000
23 Jan 20248.178.358.108.108.1018,000
22 Jan 20248.148.308.108.148.1425,600
19 Jan 20248.208.298.128.128.1211,100
18 Jan 20248.188.408.028.128.1223,700
17 Jan 20248.048.198.018.188.1811,600
16 Jan 20248.208.458.028.138.138,800
12 Jan 20248.218.258.008.198.1914,300
11 Jan 20247.938.367.928.208.2022,800
10 Jan 20247.998.057.958.028.026,700
09 Jan 20248.068.067.887.977.9710,200
08 Jan 20248.108.158.028.088.0811,200
05 Jan 20248.418.418.078.108.1018,700
04 Jan 20248.268.388.068.278.2721,400
03 Jan 20248.358.448.258.298.298,000
02 Jan 20248.418.618.418.458.4510,900
29 Dec 20238.548.698.428.538.5318,500
28 Dec 20238.278.558.278.478.4761,400
27 Dec 20238.458.458.128.268.2620,000
26 Dec 20238.148.598.058.518.5147,500
22 Dec 20238.258.258.038.158.1554,100
21 Dec 20238.509.008.098.258.25221,600
20 Dec 20237.678.007.678.008.0045,100
19 Dec 20237.487.697.487.607.6017,700
18 Dec 20237.407.527.357.467.4616,100
15 Dec 20237.407.467.317.327.3212,600
14 Dec 20237.717.807.367.527.5214,300
13 Dec 20237.747.807.647.717.7111,000
12 Dec 20237.807.807.737.767.763,500
11 Dec 20237.667.847.647.767.769,300
08 Dec 20237.627.807.627.727.728,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...