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:
 
 
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: 1 Year, From 19-DEC-2013 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
09/18/2014 5.56 5.56 5.32 5.41 17,382
09/17/2014 5.32 5.48 5.32 5.43 7,994
09/16/2014 5.29 5.52 5.27 5.35 32,590
09/15/2014 5.45 5.45 5.27 5.3 15,665
09/12/2014 5.36 5.55 5.34 5.46 32,276
09/11/2014 5.27 5.4 5.25 5.37 15,392
09/10/2014 5.3721 5.3721 5.3 5.32 10,023
09/09/2014 5.3 5.376 5.3 5.3 18,808
09/08/2014 5.36 5.39 5.3 5.3 23,077
09/05/2014 5.42 5.46 5.31 5.34 15,931
09/04/2014 5.35 5.45 5.35 5.4 10,078
09/03/2014 5.43 5.51 5.4 5.4 17,778
09/02/2014 5.6 5.62 5.42 5.47 28,360
08/29/2014 5.6 5.74 5.5 5.51 21,253
08/28/2014 5.4 5.58 5.4 5.58 8,532
08/27/2014 5.57 5.63 5.42 5.51 25,998
08/26/2014 5.47 5.6 5.4401 5.6 42,410
08/25/2014 5.66 5.91 5.4 5.56 27,797
08/22/2014 5.57 5.6 5.38 5.6 447,405
08/21/2014 5.695 5.695 5.58 5.61 46,731
08/20/2014 5.71 5.71 5.61 5.69 20,155
08/19/2014 5.705 5.845 5.68 5.73 58,967
08/18/2014 5.86 5.86 5.75 5.78 15,140
08/15/2014 5.91 6 5.74 5.82 19,228
08/14/2014 5.92 5.99 5.828 5.94 12,784
08/13/2014 5.98 6.07 5.89 5.94 8,304
08/12/2014 6.18 6.18 5.84 5.94 16,872
08/11/2014 6.03 6.22 6.03 6.05 60,535
08/08/2014 6.04 6.07 5.88 5.96 9,346
08/07/2014 5.99 6.35 5.76 5.97 22,807
08/06/2014 5.78 5.97 5.78 5.93 16,693
08/05/2014 5.8 5.87 5.8 5.82 28,286
08/04/2014 5.95 5.95 5.8 5.8 16,951
08/01/2014 5.95 6.08 5.91 5.94 26,175
07/31/2014 5.99 6.08 5.79 5.95 50,364
07/30/2014 6.5 6.5 5.85 6.21 74,408
07/29/2014 6.63 6.75 6.5 6.57 40,417
07/28/2014 6.8 6.8 6.62 6.63 27,028
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
04/24/2014 7.22 7.25 6.99 7.19 95,000
04/23/2014 7.09 7.3275 7.06 7.08 41,681
04/22/2014 7.28 7.44 7.15 7.39 58,029
04/21/2014 7.13 7.349 6.96 7.25 28,159
04/17/2014 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
01/15/2014 7.67 7.68 7.5 7.59 14,480
01/14/2014 7.56 7.7501 7.54 7.65 14,168
01/13/2014 7.32 7.81 7.32 7.52 34,759
01/10/2014 6.95 7.45 6.95 7.31 74,476
01/09/2014 7.06 7.06 6.83 6.87 22,703
01/08/2014 7.05 7.14 6.99 7.01 13,251
01/07/2014 7.02 7.23 7.01 7.05 17,864
01/06/2014 7.11 7.1399 6.8204 7.01 19,305
01/03/2014 7.12 7.2999 7.07 7.08 19,417
01/02/2014 7.28 7.4 7.1 7.12 21,091
12/31/2013 7.06 7.41 7.06 7.29 31,622
12/30/2013 7.03 7.2799 6.9 7.07 43,754
12/27/2013 7.1 7.15 6.95 7.07 75,552
12/26/2013 7.27 7.449 7.09 7.1 124,273
12/24/2013 7.1 7.28 7.011 7.26 27,682
12/23/2013 7.01 7.21 6.89 7.1 20,268
12/20/2013 6.83 7.1 6.78 7.01 63,672
12/19/2013 6.75 6.87 6.73 6.8 8,018
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?