ISSC

Innovative Solutions and Support, Inc. Common Stock Historical Stock Prices

$2.7584
*  
0.0006
0.02%
Get ISSC Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ISSC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ISSC Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.71 2.77 2.66 2.7584 33,143
04/29/2016 2.77 2.77 2.66 2.7584 33,160
04/28/2016 2.75 2.77 2.65 2.759 11,198
04/27/2016 2.66 2.78 2.65 2.75 12,714
04/26/2016 2.75 2.78 2.62 2.67 56,319
04/25/2016 2.7 2.71 2.62 2.62 6,256
04/22/2016 2.78 2.8 2.73 2.73 3,958
04/21/2016 2.76 2.7699 2.745 2.76 3,272
04/20/2016 2.7 2.7152 2.69 2.69 2,086
04/19/2016 2.749 2.75 2.73 2.73 7,553
04/18/2016 2.7 2.79 2.7 2.7 2,780
04/15/2016 2.6501 2.8 2.6501 2.69 5,188
04/14/2016 2.698 2.75 2.698 2.75 1,300
04/13/2016 2.6 2.69 2.56 2.63 8,924
04/12/2016 2.6616 2.6616 2.581 2.61 4,503
04/11/2016 2.6492 2.65 2.58 2.6001 4,348
04/08/2016 2.61 2.65 2.56 2.56 3,887
04/07/2016 2.63 2.7 2.61 2.62 8,200
04/06/2016 2.648 2.69 2.62 2.62 1,492
04/05/2016 2.55 2.7099 2.55 2.56 11,401
04/04/2016 2.73 2.7399 2.56 2.59 21,503
04/01/2016 2.7057 2.7057 2.64 2.64 1,865
03/31/2016 2.63 2.7 2.63 2.63 10,196
03/30/2016 2.74 2.75 2.62 2.63 6,473
03/29/2016 2.74 2.75 2.59 2.73 2,503
03/28/2016 2.63 2.63 2.56 2.56 8,118
03/24/2016 2.66 2.66 2.66 2.66 241
03/23/2016 2.6315 2.6315 2.631 2.631 557
03/22/2016 2.61 2.655 2.6 2.63 5,446
03/21/2016 2.618 2.69 2.61 2.64 7,509
03/18/2016 2.75 2.75 2.61 2.61 10,979
03/17/2016 2.57 2.78 2.57 2.76 3,606
03/16/2016 2.67 2.74 2.6 2.6 12,745
03/15/2016 2.491 2.73 2.491 2.59 3,458
03/14/2016 2.77 2.77 2.71 2.71 3,529
03/11/2016 2.5301 2.78 2.5301 2.71 2,736
03/10/2016 2.7 2.7541 2.66 2.66 4,711
03/09/2016 2.73 2.7499 2.56 2.74 6,153
03/08/2016 2.61 2.77 2.53 2.56 17,050
03/07/2016 2.54 2.77 2.54 2.65 1,689
03/04/2016 2.51 2.77 2.51 2.71 6,819
03/03/2016 2.58 2.8 2.58 2.74 28,812
03/02/2016 2.6 2.7 2.5 2.62 6,960
03/01/2016 2.54 2.66 2.54 2.56 3,607
02/29/2016 2.54 2.59 2.54 2.56 6,751
02/26/2016 2.6 2.63 2.57 2.58 31,415
02/25/2016 2.56 2.6 2.55 2.56 27,062
02/24/2016 2.45 2.61 2.45 2.59 26,240
02/23/2016 2.5 2.67 2.4 2.41 14,807
02/22/2016 2.55 2.77 2.52 2.52 16,410
02/19/2016 2.63 2.689 2.5401 2.62 39,345
02/18/2016 2.7 2.751 2.65 2.65 12,029
02/17/2016 2.74 2.788 2.66 2.66 12,172
02/16/2016 2.74 2.79 2.6795 2.75 14,928
02/12/2016 2.57 2.7383 2.4756 2.65 9,900
02/11/2016 2.41 2.5599 2.4 2.52 13,015
02/10/2016 2.48 2.6316 2.47 2.47 6,088
02/09/2016 2.45 2.59 2.4 2.45 17,794
02/08/2016 2.66 2.68 2.42 2.54 21,102
02/05/2016 2.73 2.73 2.51 2.51 9,538
02/04/2016 2.53 2.6319 2.45 2.61 35,124
02/03/2016 2.46 2.725 2.45 2.57 120,715
02/02/2016 2.46 2.53 2.46 2.46 4,897
02/01/2016 2.62 2.75 2.49 2.54 16,427
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?