ISSC

Innovative Solutions and Support, Inc. Historical Stock Prices

$7.13
*  
0.02
 negative 
0.28%
Get ISSC Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ISSC After Hours
 
 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  7.07  7.18  6.93  7.13 50,455
04/16/2014 7.02 7.17 6.85 7.11 109,622
04/15/2014 7.27 7.27 6.7 6.93 136,826
04/14/2014 7.41 7.48 7.22 7.27 69,372
04/11/2014 7.3 7.5 7.3 7.36 37,138
04/10/2014 7.43 7.75 7.3 7.37 75,374
04/09/2014 7.59 7.729 7.35 7.57 32,518
04/08/2014 7.82 7.82 7.41 7.53 100,306
04/07/2014 7.61 7.65 7.52 7.59 65,059
04/04/2014 7.71 7.77 7.57 7.62 54,863
04/03/2014 7.65 7.72 7.52 7.63 55,639
04/02/2014 7.73 7.785 7.67 7.7 31,613
04/01/2014 7.57 7.8925 7.57 7.68 41,349
03/31/2014 7.54 7.73 7.52 7.53 71,711
03/28/2014 7.45 7.64 7.45 7.5 48,499
03/27/2014 7.51 7.52 7.45 7.46 24,158
03/26/2014 7.8 7.8 7.51 7.57 48,849
03/25/2014 7.74 7.74 7.53 7.72 15,945
03/24/2014 7.73 7.73 7.52 7.67 19,205
03/21/2014 7.65 7.76 7.519 7.69 35,515
03/20/2014 7.45 7.95 7.45 7.59 25,829
03/19/2014 7.54 7.59 7.5 7.53 14,804
03/18/2014 7.65 7.71 7.42 7.59 20,874
03/17/2014 7.49 7.85 7.49 7.62 35,378
03/14/2014 7.35 7.63 7.26 7.34 49,641
03/13/2014 7.731 7.731 7.37 7.39 48,859
03/12/2014 7.84 7.846 7.66 7.77 31,057
03/11/2014 8.18 8.18 7.71 7.9 42,567
03/10/2014 7.92 8.05 7.83 8.04 21,503
03/07/2014 8.01 8.01 7.85 7.91 14,002
03/06/2014 7.99 7.99 7.8422 7.94 22,378
03/05/2014 8.02 8.04 7.89 7.93 23,485
03/04/2014 7.92 8.38 7.92 8.06 75,951
03/03/2014 7.85 7.87 7.75 7.87 38,298
02/28/2014 8 8.06 7.8627 7.89 21,405
02/27/2014 7.99 8.06 7.921 7.99 19,702
02/26/2014 8 8.18 7.9 7.99 23,813
02/25/2014 8.284 8.34 7.92 8.03 23,359
02/24/2014 8.41 8.45 8.2701 8.37 39,145
02/21/2014 8.32 8.46 8.3 8.36 64,730
02/20/2014 8.02 8.3199 7.99 8.26 37,410
02/19/2014 8.31 8.31 7.87 7.96 45,723
02/18/2014 8.17 8.39 8.017 8.3 34,310
02/14/2014 8.03 8.2 7.92 8.11 43,060
02/13/2014 8.37 8.37 7.89 8.09 134,087
02/12/2014 8.28 8.5 7.99 8.42 113,798
02/11/2014 7.76 8.82 7.55 8.34 327,552
02/10/2014 6.87 6.96 6.65 6.84 29,392
02/07/2014 6.65 6.92 6.61 6.82 24,227
02/06/2014 6.42 6.71 6.42 6.66 427,785
02/05/2014 6.32 6.53 6.299 6.4 33,628
02/04/2014 6.58 6.73 6.27 6.3 76,986
02/03/2014 6.81 7.07 6.56 6.58 44,568
01/31/2014 6.76 6.95 6.76 6.8 35,864
01/30/2014 6.92 7.05 6.75 6.96 25,580
01/29/2014 6.8 7.22 6.8 6.83 21,270
01/28/2014 7.02 7.25 6.75 6.91 49,202
01/27/2014 7.15 7.45 6.85 6.99 19,031
01/24/2014 7.45 7.5799 7.04 7.1 32,641
01/23/2014 7.39 7.7099 7.39 7.4 19,462
01/22/2014 7.4 7.56 7.13 7.34 18,528
01/21/2014 7.47 7.72 7.39 7.39 20,907
01/17/2014 7.43 7.52 7.38 7.41 12,648
01/16/2014 7.67 7.69 7.43 7.46 24,261
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 your brokers before you trade


Want to trade FX?