ISSC

Innovative Solutions and Support, Inc. Historical Stock Prices

$5.374
*  
0.046
0.85%
Get ISSC Alerts
*Delayed - data as of Sep. 23, 2014 13:01 ET  -  Find a broker to begin trading ISSC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ISSC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
13:01  5.38  5.41  5.35  5.374 1,380
09/22/2014 5.42 5.48 5.29 5.42 26,321
09/19/2014 5.41 5.49 5.36 5.49 16,412
09/18/2014 5.56 5.56 5.32 5.41 17,382
09/17/2014 5.32 5.48 5.32 5.43 7,994
09/16/2014 5.29 5.52 5.27 5.35 32,590
09/15/2014 5.45 5.45 5.27 5.3 15,665
09/12/2014 5.36 5.55 5.34 5.46 32,276
09/11/2014 5.27 5.4 5.25 5.37 15,392
09/10/2014 5.3721 5.3721 5.3 5.32 10,023
09/09/2014 5.3 5.376 5.3 5.3 18,808
09/08/2014 5.36 5.39 5.3 5.3 23,077
09/05/2014 5.42 5.46 5.31 5.34 15,931
09/04/2014 5.35 5.45 5.35 5.4 10,078
09/03/2014 5.43 5.51 5.4 5.4 17,778
09/02/2014 5.6 5.62 5.42 5.47 28,360
08/29/2014 5.6 5.74 5.5 5.51 21,253
08/28/2014 5.4 5.58 5.4 5.58 8,532
08/27/2014 5.57 5.63 5.42 5.51 25,998
08/26/2014 5.47 5.6 5.4401 5.6 42,410
08/25/2014 5.66 5.91 5.4 5.56 27,797
08/22/2014 5.57 5.6 5.38 5.6 447,405
08/21/2014 5.695 5.695 5.58 5.61 46,731
08/20/2014 5.71 5.71 5.61 5.69 20,155
08/19/2014 5.705 5.845 5.68 5.73 58,967
08/18/2014 5.86 5.86 5.75 5.78 15,140
08/15/2014 5.91 6 5.74 5.82 19,228
08/14/2014 5.92 5.99 5.828 5.94 12,784
08/13/2014 5.98 6.07 5.89 5.94 8,304
08/12/2014 6.18 6.18 5.84 5.94 16,872
08/11/2014 6.03 6.22 6.03 6.05 60,535
08/08/2014 6.04 6.07 5.88 5.96 9,346
08/07/2014 5.99 6.35 5.76 5.97 22,807
08/06/2014 5.78 5.97 5.78 5.93 16,693
08/05/2014 5.8 5.87 5.8 5.82 28,286
08/04/2014 5.95 5.95 5.8 5.8 16,951
08/01/2014 5.95 6.08 5.91 5.94 26,175
07/31/2014 5.99 6.08 5.79 5.95 50,364
07/30/2014 6.5 6.5 5.85 6.21 74,408
07/29/2014 6.63 6.75 6.5 6.57 40,417
07/28/2014 6.8 6.8 6.62 6.63 27,028
07/25/2014 6.86 7 6.7 6.8 43,983
07/24/2014 6.75 6.9 6.68 6.7 23,385
07/23/2014 6.8 7.06 6.79 6.82 36,299
07/22/2014 6.74 6.84 6.6201 6.78 29,409
07/21/2014 6.72 6.75 6.63 6.7 24,424
07/18/2014 6.78 6.92 6.66 6.76 12,412
07/17/2014 6.71 6.77 6.63 6.63 16,861
07/16/2014 6.75 6.76 6.62 6.66 24,775
07/15/2014 6.8 6.84 6.67 6.73 33,722
07/14/2014 6.88 6.97 6.7 6.83 25,405
07/11/2014 6.74 6.86 6.74 6.78 17,656
07/10/2014 6.69 6.86 6.65 6.78 19,478
07/09/2014 6.92 6.985 6.75 6.79 30,982
07/08/2014 7.1 7.1 6.77 6.84 46,265
07/07/2014 7.48 7.5068 7.04 7.07 21,941
07/03/2014 7.67 7.67 7.34 7.48 9,501
07/02/2014 7.77 7.91 7.56 7.61 50,999
07/01/2014 7.51 7.91 7.46 7.83 92,327
06/30/2014 6.93 7.5 6.9 7.44 121,260
06/27/2014 6.54 7.04 6.49 6.99 1,483,902
06/26/2014 6.65 6.68 6.51 6.59 40,165
06/25/2014 6.59 6.72 6.42 6.67 92,519
06/24/2014 6.97 6.97 6.51 6.6 80,835
06/23/2014 7 7.21 6.8 6.93 87,092
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?