ISSC

Innovative Solutions and Support, Inc. Historical Stock Prices

$5.47
*  
0.04
0.73%
Get ISSC Alerts
*Delayed - data as of Sep. 2, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.60  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
12/18/2013 6.74 6.89 6.73 6.89 16,294
12/17/2013 6.93 7.09 6.7 6.71 26,441
12/16/2013 6.67 7.01 6.67 6.95 29,995
12/13/2013 6.71 6.79 6.62 6.62 13,858
12/12/2013 6.77 6.83 6.63 6.67 28,493
12/11/2013 6.98 7.02 6.7 6.78 17,726
12/10/2013 6.94 7.03 6.92 6.99 18,037
12/09/2013 7.07 7.07 6.92 7.04 39,635
12/06/2013 6.93 7.1 6.82 7.04 20,734
12/05/2013 7.09 7.17 6.8 6.84 484,304
12/04/2013 7.32 7.37 6.89 7.19 36,568
12/03/2013 7.16 7.42 6.9 7.36 41,839
12/02/2013 7.13 7.7031 6.8678 7.23 11,432
11/29/2013 7.85 7.85 7.4999 7.7 26,489
11/27/2013 7.45 7.88 7.23 7.75 31,604
11/26/2013 7.21 7.5 6.98 7.48 21,115
11/25/2013 7.21 7.29 6.96 7.22 30,189
11/22/2013 6.93 7.18 6.76 7.18 23,754
11/21/2013 6.82 6.91 6.6 6.91 21,875
11/20/2013 6.77 6.85 6.65 6.78 13,751
11/19/2013 7 7.07 6.5711 6.76 50,506
11/18/2013 7.28 7.32 6.86 6.95 42,291
11/15/2013 7.21 7.29 7.1799 7.28 20,358
11/14/2013 7.34 7.41 7.15 7.23 9,382
11/13/2013 7.29 7.32 7.15 7.32 14,144
11/12/2013 7.41 7.42 7.32 7.37 6,179
11/11/2013 7.46 7.46 7.26 7.37 12,519
11/08/2013 7.26 7.5 7.14 7.49 15,559
11/07/2013 7.61 7.69 7.21 7.26 25,183
11/06/2013 7.67 7.7 7.53 7.61 6,787
11/05/2013 7.61 7.75 7.6 7.64 5,790
11/04/2013 7.77 7.98 7.59 7.68 17,512
11/01/2013 7.85 7.95 7.75 7.78 32,565
10/31/2013 7.99 7.99 7.81 7.88 12,935
10/30/2013 8.05 8.07 7.75 7.96 19,904
10/29/2013 7.96 8.07 7.88 8.07 16,829
10/28/2013 7.97 8.0101 7.89 7.98 13,954
10/25/2013 8.05 8.05 7.9 8 8,080
10/24/2013 7.95 8.05 7.75 8.04 20,302
10/23/2013 7.821 7.97 7.82 7.97 8,967
10/22/2013 7.87 7.89 7.75 7.88 12,052
10/21/2013 7.92 7.99 7.7 7.89 37,392
10/18/2013 7.81 7.95 7.63 7.94 46,645
10/17/2013 7.75 7.88 7.6 7.74 24,615
10/16/2013 8 8 7.6 7.79 31,887
10/15/2013 7.86 8 7.65 7.94 33,793
10/14/2013 7.74 7.9699 7.63 7.9 28,581
10/11/2013 7.85 8 7.6 8 28,585
10/10/2013 7.59 7.9 7.41 7.89 18,142
10/09/2013 7.22 7.59 7.22 7.51 15,553
10/08/2013 7.42 7.48 7.22 7.22 28,527
10/07/2013 7.47 7.62 7.3171 7.45 22,459
10/04/2013 7.72 7.86 7.6 7.63 13,349
10/03/2013 7.76 7.85 7.59 7.66 16,465
10/02/2013 7.74 7.9 7.6428 7.76 19,092
10/01/2013 7.99 8.04 7.7 7.76 13,673
09/30/2013 7.92 8.15 7.615 7.96 30,308
09/27/2013 7.75 8.01 7.35 7.87 12,010
09/26/2013 7.9 8.1 7.7 7.78 24,180
09/25/2013 8.002 8.05 7.921 7.94 11,144
09/24/2013 7.83 8.14 7.76 8.03 29,593
09/23/2013 7.93 7.98 7.76 7.81 17,056
09/20/2013 8.11 8.11 7.89 7.96 39,017
09/19/2013 8.21 8.21 8.1 8.11 14,098
09/18/2013 8.16 8.22 8.05 8.2 27,628
09/17/2013 8.05 8.2 7.71 8.2 25,707
09/16/2013 8.06 8.1 7.92 8.05 41,612
09/13/2013 8.15 8.2 7.78 7.91 24,412
09/12/2013 8.09 8.23 8.015 8.12 10,587
09/11/2013 8.15 8.24 7.8938 8.12 15,092
09/10/2013 8.32 8.32 7.95 8.2 19,550
09/09/2013 8.18 8.41 8.17 8.32 42,640
09/06/2013 8.18 8.18 8.05 8.17 32,421
09/05/2013 8.096 8.18 8.03 8.14 39,546
09/04/2013 7.86 8.08 7.71 8.08 27,499
09/03/2013 7.52 7.84 7.455 7.84 25,617
08/30/2013 7.64 7.64 7.42 7.49 40,517
08/29/2013 7.31 7.74 7.31 7.62 57,063
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?