ISSC

Innovative Solutions and Support, Inc. Historical Stock Prices

$2.79
*  
0.06
2.11%
Get ISSC Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading ISSC now
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

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

Select the Timeframe:

Results for: 3 Month, From 26-MAY-2015 TO 26-AUG-2015

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  2.80  2.919  2.79  2.79 2,078
08/26/2015 2.82 3.1 2.73 2.85 6,666
08/25/2015 2.94 2.94 2.7001 2.71 8,278
08/24/2015 2.83 2.95 2.8 2.82 16,550
08/21/2015 2.93 2.94 2.85 2.92 10,708
08/20/2015 2.95 2.95 2.92 2.92 12,570
08/19/2015 2.95 3.03 2.93 2.94 8,800
08/18/2015 3 3.0446 2.88 2.92 12,901
08/17/2015 2.99 3.02 2.99 2.99 6,845
08/14/2015 3.05 3.05 2.9 2.96 12,253
08/13/2015 3.05 3.14 3.05 3.05 3,663
08/12/2015 3.09 3.13 3.05 3.05 7,315
08/11/2015 3.1 3.15 3.05 3.14 14,935
08/10/2015 3.08 3.1 3.04 3.05 7,452
08/07/2015 3.036 3.17 3 3.11 2,653
08/06/2015 2.86 3.27 2.86 3.07 20,311
08/05/2015 3.035 3.05 3.02 3.03 8,076
08/04/2015 3 3.02 3 3.02 1,716
08/03/2015 2.984 3.05 2.98 3 4,231
07/31/2015 2.99 3.03 2.98 2.98 3,555
07/30/2015 3.08 3.08 2.95 2.979 7,407
07/29/2015 3.04 3.33 3.04 3.055 8,951
07/28/2015 3.09 3.33 3.09 3.2 11,404
07/27/2015 3.23 3.39 3.23 3.34 663
07/24/2015 3.4 3.4 3.24 3.24 7,056
07/23/2015 3.32 3.37 3.32 3.35 3,252
07/22/2015 3.27 3.36 3.27 3.32 2,144
07/21/2015 3.23 3.38 3.16 3.21 9,045
07/20/2015 3.095 3.39 3.07 3.36 18,003
07/17/2015 3.13 3.13 3.02 3.12 13,100
07/16/2015 3.068 3.124 3.068 3.11 11,460
07/15/2015 2.83 3.0311 2.83 3.02 1,496
07/14/2015 2.991 3.01 2.93 2.93 5,312
07/13/2015 3.11 3.11 2.94 3.0156 2,508
07/10/2015 2.89 3.13 2.89 3 11,910
07/09/2015 3.09 3.13 3 3 17,360
07/08/2015 3.07 3.24 3.06 3.08 10,323
07/07/2015 3.1963 3.1963 3.0937 3.18 5,816
07/06/2015 3.33 3.33 3.25 3.25 1,357
07/02/2015 3.206 3.4 3.13 3.27 15,775
07/01/2015 3.27 3.29 3.13 3.29 5,540
06/30/2015 3.34 3.35 3.3 3.3 11,199
06/29/2015 3.35 3.37 3.18 3.19 8,891
06/26/2015 3.05 3.37 3.05 3.22 62,052
06/25/2015 3 3.4 3 3.29 39,213
06/24/2015 3.04 3.12 2.96 2.96 23,122
06/23/2015 3.25 3.26 3 3.02 31,926
06/22/2015 2.92 3.28 2.92 3.25 6,170
06/19/2015 3 3.16 2.99 3.08 14,344
06/18/2015 3.32 3.34 2.94 3.01 20,422
06/17/2015 3.165 3.31 3.05 3.07 6,858
06/16/2015 3.11 3.123 3.05 3.07 29,821
06/15/2015 3.18 3.2 3.11 3.11 8,590
06/12/2015 3.1801 3.32 3.1801 3.2 9,254
06/11/2015 3.25 3.3 3.2 3.2 9,408
06/10/2015 3.23 3.37 3.21 3.22 18,552
06/09/2015 3.21 3.25 3.2 3.21 4,112
06/08/2015 3.2 3.3 3.2 3.21 21,188
06/05/2015 3.26 3.3 3.26 3.3 1,423
06/04/2015 3.27 3.34 3.26 3.26 3,185
06/03/2015 3.352 3.44 3.34 3.37 3,760
06/02/2015 3.43 3.5 3.31 3.35 3,146
06/01/2015 3.38 3.42 3.36 3.42 6,641
05/29/2015 3.4401 3.4401 3.28 3.3 22,177
05/28/2015 3.49 3.5 3.44 3.44 14,211
05/27/2015 3.51 3.62 3.46 3.47 22,458
05/26/2015 3.65 3.65 3.5 3.51 4,600
*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?