ISSC

Innovative Solutions and Support, Inc. Historical Stock Prices

$6.8
*  
0.10
1.49%
Get ISSC Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading ISSC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.86  7  6.70  6.80 43,983
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
06/20/2014 6.89 7.03 6.8 6.98 109,405
06/19/2014 6.86 6.885 6.76 6.85 34,472
06/18/2014 6.91 6.98 6.85 6.89 36,951
06/17/2014 6.91 6.97 6.81 6.89 35,227
06/16/2014 6.99 7.07 6.79 6.89 48,153
06/13/2014 7.09 7.18 6.93 6.97 50,138
06/12/2014 7.33 7.33 7.01 7.05 58,897
06/11/2014 7.31 7.47 7.13 7.37 49,454
06/10/2014 7.4 7.43 7.22 7.36 34,311
06/09/2014 7.16 7.49 6.75 7.47 64,233
06/06/2014 6.81 7.27 6.63 7.2 57,759
06/05/2014 6.65 6.81 6.61 6.75 23,902
06/04/2014 6.61 6.7 6.57 6.62 22,845
06/03/2014 6.64 6.82 6.52 6.67 46,772
06/02/2014 6.68 6.74 6.5101 6.72 36,449
05/30/2014 6.75 6.75 6.57 6.69 38,052
05/29/2014 6.8 6.81 6.67 6.72 19,229
05/28/2014 6.88 6.88 6.66 6.77 24,113
05/27/2014 6.8 6.97 6.74 6.86 26,155
05/23/2014 6.5 6.98 6.45 6.87 39,367
05/22/2014 6.59 6.6 6.45 6.47 45,541
05/21/2014 6.77 6.819 6.51 6.6 29,141
05/20/2014 6.56 6.99 6.56 6.75 51,428
05/19/2014 6.76 7.05 6.71 7.015 26,901
05/16/2014 6.75 7.21 6.7 6.89 28,429
05/15/2014 6.42 6.88 6.36 6.77 58,636
05/14/2014 6.87 7.1599 6.43 6.46 40,434
05/13/2014 6.6 7.01 6.45 6.86 77,250
05/12/2014 6.47 6.72 6.42 6.6 42,896
05/09/2014 6.3 6.45 6.13 6.4 42,733
05/08/2014 6.47 6.55 6.25 6.34 39,144
05/07/2014 6.5 6.85 6.35 6.45 28,666
05/06/2014 6.52 6.55 6.329 6.46 86,394
05/05/2014 6.51 6.62 6.51 6.53 51,732
05/02/2014 6.5 6.55 6.46 6.53 38,975
05/01/2014 6.7 6.7 6.44 6.51 56,775
04/30/2014 6.63 6.82 6.5 6.73 178,205
04/29/2014 6.76 6.919 6.58 6.64 62,697
04/28/2014 7 7.228 6.7 6.7 106,159
04/25/2014 7.12 7.16 7 7.01 62,776
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?