Canada markets closed

Innovative Solutions and Support, Inc. (ISSC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.25-0.39 (-5.80%)
At close: 04:00PM EDT
6.34 +0.09 (+1.44%)
After hours: 06:12PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20246.566.686.256.256.2519,613
May 02, 20246.446.726.446.646.6429,600
May 01, 20246.516.516.406.436.438,200
Apr 30, 20246.626.666.486.486.4820,500
Apr 29, 20246.556.886.546.626.6257,100
Apr 26, 20246.426.556.316.466.4627,200
Apr 25, 20246.566.716.406.416.418,200
Apr 24, 20246.456.646.456.636.6311,900
Apr 23, 20246.476.806.296.456.4532,100
Apr 22, 20246.536.656.386.386.3819,800
Apr 19, 20246.666.666.486.526.5218,000
Apr 18, 20246.726.806.556.676.6739,000
Apr 17, 20246.526.756.436.526.5221,400
Apr 16, 20246.426.506.346.506.5018,800
Apr 15, 20246.686.686.366.426.4231,200
Apr 12, 20246.616.796.616.736.7321,900
Apr 11, 20246.806.806.576.616.6134,100
Apr 10, 20247.087.096.666.696.6954,500
Apr 09, 20247.137.147.017.147.1422,300
Apr 08, 20247.277.277.037.067.0650,000
Apr 05, 20247.387.387.217.287.2818,400
Apr 04, 20247.487.517.347.367.3645,900
Apr 03, 20247.607.607.407.447.4436,300
Apr 02, 20247.347.607.287.607.6048,000
Apr 01, 20247.357.467.187.427.4253,400
Mar 28, 20247.187.367.137.327.3224,300
Mar 27, 20247.307.307.087.107.1031,000
Mar 26, 20247.037.297.007.247.2462,500
Mar 25, 20247.437.486.987.107.1075,900
Mar 22, 20247.487.497.307.427.4224,800
Mar 21, 20247.627.627.497.527.5215,400
Mar 20, 20247.557.607.387.537.5348,900
Mar 19, 20247.737.777.537.537.5338,200
Mar 18, 20247.757.827.657.707.7060,300
Mar 15, 20248.138.137.607.617.61228,600
Mar 14, 20248.168.198.108.108.1021,000
Mar 13, 20248.218.218.108.138.1337,800
Mar 12, 20248.148.208.108.158.1542,400
Mar 11, 20248.168.268.168.208.2037,900
Mar 08, 20248.298.298.158.248.248,200
Mar 07, 20248.258.258.148.258.2533,500
Mar 06, 20248.308.308.198.248.2437,900
Mar 05, 20248.288.408.188.308.3071,600
Mar 04, 20248.208.278.128.208.2062,900
Mar 01, 20248.208.208.138.158.1524,100
Feb 29, 20248.128.208.068.138.1326,700
Feb 28, 20248.198.198.078.148.1418,500
Feb 27, 20248.178.208.098.188.1833,600
Feb 26, 20248.208.208.108.208.2066,000
Feb 23, 20248.128.318.108.208.2042,900
Feb 22, 20248.348.358.128.128.1250,500
Feb 21, 20248.548.698.218.308.3082,900
Feb 20, 20248.278.698.258.488.48141,100
Feb 16, 20248.178.298.138.148.1462,100
Feb 15, 20248.208.308.058.148.1490,300
Feb 14, 20248.388.608.108.158.15108,300
Feb 13, 20248.008.508.008.158.15265,400
Feb 12, 20248.198.248.068.068.0641,900
Feb 09, 20248.168.258.048.198.1929,700
Feb 08, 20248.188.258.128.248.249,400
Feb 07, 20248.258.258.128.198.1918,700
Feb 06, 20248.058.298.058.248.2469,300
Feb 05, 20248.288.308.008.078.0759,900
Feb 02, 20248.208.298.158.198.1936,900
Feb 01, 20248.208.268.108.198.1919,200
Jan 31, 20248.148.208.078.148.1414,300
Jan 30, 20248.128.208.108.148.145,400
Jan 29, 20248.158.228.108.218.219,900
Jan 26, 20248.098.188.058.098.0917,500
Jan 25, 20248.198.228.038.098.093,700
Jan 24, 20248.168.388.058.078.0710,000
Jan 23, 20248.178.358.108.108.1018,000
Jan 22, 20248.148.308.108.148.1425,600
Jan 19, 20248.208.298.128.128.1211,100
Jan 18, 20248.188.408.028.128.1223,700
Jan 17, 20248.048.198.018.188.1811,600
Jan 16, 20248.208.458.028.138.138,800
Jan 12, 20248.218.258.008.198.1914,300
Jan 11, 20247.938.367.928.208.2022,800
Jan 10, 20247.998.057.958.028.026,700
Jan 09, 20248.068.067.887.977.9710,200
Jan 08, 20248.108.158.028.088.0811,200
Jan 05, 20248.418.418.078.108.1018,700
Jan 04, 20248.268.388.068.278.2721,400
Jan 03, 20248.358.448.258.298.298,000
Jan 02, 20248.418.618.418.458.4510,900
Dec 29, 20238.548.698.428.538.5318,500
Dec 28, 20238.278.558.278.478.4761,400
Dec 27, 20238.458.458.128.268.2620,000
Dec 26, 20238.148.598.058.518.5147,500
Dec 22, 20238.258.258.038.158.1554,100
Dec 21, 20238.509.008.098.258.25221,600
Dec 20, 20237.678.007.678.008.0045,100
Dec 19, 20237.487.697.487.607.6017,700
Dec 18, 20237.407.527.357.467.4616,100
Dec 15, 20237.407.467.317.327.3212,600
Dec 14, 20237.717.807.367.527.5214,300
Dec 13, 20237.747.807.647.717.7111,000
Dec 12, 20237.807.807.737.767.763,500
Dec 11, 20237.667.847.647.767.769,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...