ISSC

Innovative Solutions and Support, Inc. Historical Stock Prices

$2.78
*  
0.10
3.47%
Get ISSC Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  2.86  2.92  2.78  2.78 43,356
12/19/2014 2.86 2.92 2.78 2.78 43,356
12/18/2014 2.85 2.95 2.85 2.88 48,460
12/17/2014 2.91 2.91 2.81 2.84 85,708
12/16/2014 2.8 2.93 2.78 2.89 44,458
12/15/2014 2.68 2.82 2.68 2.7899 78,059
12/12/2014 2.78 2.97 2.7 2.7 148,746
12/11/2014 2.8 2.9 2.75 2.82 593,071
12/10/2014 2.77 2.86 2.75 2.76 89,382
12/09/2014 2.64 2.75 2.61 2.72 56,628
12/08/2014 2.89 2.915 2.62 2.7 168,313
12/05/2014 2.84 2.89 2.74 2.89 79,922
12/04/2014 2.85 2.91 2.75 2.86 164,877
12/03/2014 2.85 3.01 2.85 2.93 115,610
12/02/2014 2.93 2.96 2.85 2.87 140,202
12/01/2014 2.92 3 2.83 2.95 99,403
11/28/2014 3 3.07 2.92 2.94 71,500
11/26/2014 2.94 3.04 2.9 2.965 55,355
11/25/2014 2.95 2.99 2.92 2.92 86,127
11/24/2014 2.94 2.99 2.92 2.95 73,501
11/21/2014 2.99 3.02 2.9 2.91 93,172
11/20/2014 2.98 3.03 2.92 2.98 66,495
11/19/2014 3.01 3.049 2.95 2.97 49,046
11/18/2014 2.94 3.05 2.9 3.05 36,632
11/17/2014 2.88 2.96 2.88 2.96 76,619
11/14/2014 3.03 3.03 2.86 2.89 74,417
11/13/2014 3.05 3.0699 2.95 3 58,039
11/12/2014 2.81 3.07 2.81 3.02 265,057
11/11/2014 2.9 2.9 2.76 2.83 27,873
11/10/2014 2.7632 2.91 2.7501 2.9 23,304
11/07/2014 2.92 2.94 2.73 2.86 83,319
11/06/2014 2.91 2.937 2.9 2.91 82,344
11/05/2014 2.89 2.93 2.86 2.8819 66,076
11/04/2014 2.8 2.98 2.79 2.89 116,870
11/03/2014 2.8 2.8 2.745 2.79 31,356
10/31/2014 2.71 2.79 2.71 2.79 21,067
10/30/2014 2.65 2.72 2.65 2.68 49,416
10/29/2014 2.65 2.71 2.62 2.66 55,520
10/28/2014 2.62 2.73 2.62 2.69 96,824
10/27/2014 2.71 2.71 2.56 2.61 71,405
10/24/2014 2.79 2.79 2.73 2.76 32,800
10/23/2014 2.79 2.79 2.74 2.74 41,259
10/22/2014 2.78 2.799 2.65 2.71 93,895
10/21/2014 2.55 2.75 2.55 2.719 169,637
10/20/2014 2.45 2.57 2.38 2.55 66,107
10/17/2014 2.6 2.67 2.45 2.45 139,826
10/16/2014 2.74 2.74 2.58 2.58 140,424
10/15/2014 2.7 2.86 2.67 2.67 163,777
10/14/2014 2.68 2.77 2.625 2.72 183,800
10/13/2014 2.74 2.85 2.65 2.68 171,608
10/10/2014 2.79 2.84 2.743 2.82 172,520
10/09/2014 2.82 2.82 2.75 2.76 101,548
10/08/2014 3 3 2.75 2.84 789,438
10/07/2014 4 4 2.5701 2.77 693,411
10/06/2014 5.1 5.12 5.06 5.07 17,437
10/03/2014 5.309 5.309 5.11 5.12 31,302
10/02/2014 5.156 5.24 5.15 5.185 2,705
10/01/2014 5.22 5.31 5.12 5.14 8,774
09/30/2014 5.3 5.3 5.12 5.215 3,295
09/29/2014 5.23 5.25 5.17 5.25 11,910
09/26/2014 5.22 5.33 5.21 5.32 10,610
09/25/2014 5.34 5.34 5.25 5.29 18,976
09/24/2014 5.45 5.45 5.25 5.26 9,291
09/23/2014 5.4 5.41 5.24 5.28 28,581
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
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?