Innovative Solutions and Support (ISSC) Historical Stock Data
6.43 ↓0.28 (-4.17%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ISSC is down -0.61% a day on average. There have been 12 days where Innovative Solutions and Support closed green and 18 days where ISSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 6.75 | 6.43 | ↓$0.32 (-4.74%) | 6.22 | 6.75 | 41.79K |
| 2024-09-05 | 6.90 | 6.71 | ↓$0.19 (-2.75%) | 6.63 | 6.90 | 21.23K |
| 2024-09-04 | 7.01 | 6.94 | ↓$0.07 (-1.00%) | 6.78 | 7.01 | 9.98K |
| 2024-09-03 | 7.05 | 7.01 | ↓$0.04 (-0.57%) | 6.91 | 7.10 | 86.80K |
| 2024-08-30 | 6.96 | 7.02 | ↑$0.06 (0.86%) | 6.95 | 7.35 | 111.58K |
| 2024-08-29 | 7.08 | 7.00 | ↓$0.08 (-1.13%) | 6.92 | 7.08 | 30K |
| 2024-08-28 | 6.91 | 7.06 | ↑$0.15 (2.17%) | 6.90 | 7.06 | 24.42K |
| 2024-08-27 | 6.94 | 6.92 | ↓$0.02 (-0.29%) | 6.85 | 7.09 | 16.82K |
| 2024-08-26 | 7.03 | 7.00 | ↓$0.03 (-0.43%) | 6.91 | 7.09 | 35.01K |
| 2024-08-23 | 6.88 | 6.92 | ↑$0.04 (0.58%) | 6.88 | 7.09 | 38.07K |
| 2024-08-21 | 6.89 | 6.95 | ↑$0.06 (0.87%) | 6.86 | 7.15 | 36.53K |
| 2024-08-20 | 6.92 | 6.88 | ↓$0.04 (-0.58%) | 6.80 | 6.92 | 10.08K |
| 2024-08-19 | 7.06 | 6.86 | ↓$0.20 (-2.83%) | 6.78 | 7.06 | 21.92K |
| 2024-08-16 | 6.82 | 7.00 | ↑$0.18 (2.64%) | 6.78 | 7.13 | 45.24K |
| 2024-08-15 | 6.96 | 6.70 | ↓$0.26 (-3.74%) | 6.57 | 7.14 | 54.59K |
| 2024-08-14 | 6.64 | 6.92 | ↑$0.28 (4.22%) | 6.51 | 7.22 | 82.35K |
| 2024-08-13 | 6.48 | 6.52 | ↑$0.04 (0.62%) | 6.39 | 6.80 | 66.20K |
| 2024-08-12 | 6.80 | 6.49 | ↓$0.31 (-4.56%) | 6.48 | 6.82 | 35.34K |
| 2024-08-09 | 6.70 | 6.76 | ↑$0.06 (0.90%) | 6.46 | 6.83 | 64.48K |
| 2024-08-08 | 6.39 | 6.15 | ↓$0.24 (-3.76%) | 6.15 | 6.44 | 27.89K |
| 2024-08-07 | 6.35 | 6.42 | ↑$0.07 (1.10%) | 6.27 | 6.56 | 42.95K |
| 2024-08-06 | 6.49 | 6.26 | ↓$0.23 (-3.54%) | 6.18 | 6.51 | 35.53K |
| 2024-08-05 | 6.37 | 6.39 | ↑$0.02 (0.31%) | 6.18 | 6.54 | 77.43K |
| 2024-08-02 | 6.80 | 6.53 | ↓$0.27 (-3.97%) | 6.52 | 6.90 | 96.56K |
| 2024-08-01 | 6.80 | 6.77 | ↓$0.03 (-0.44%) | 6.63 | 7.59 | 195.91K |
| 2024-07-31 | 6.15 | 6.19 | ↑$0.03 (0.57%) | 6.03 | 6.43 | 35.22K |
| 2024-07-30 | 6.10 | 6.08 | ↓$0.02 (-0.33%) | 6.00 | 6.18 | 23.57K |
| 2024-07-29 | 6.27 | 6.19 | ↓$0.08 (-1.28%) | 6.16 | 6.40 | 26.93K |
| 2024-07-26 | 5.97 | 6.27 | ↑$0.30 (5.03%) | 5.93 | 6.41 | 48.10K |
| 2024-07-25 | 5.99 | 5.85 | ↓$0.14 (-2.34%) | 5.77 | 6.00 | 21.81K |
Create an account or log in to view more rows.
$ISSC futes rippin
$ISSC FYI - leaning bullish
$ISSC almost go time
$ISSC How can this stock move so little? Damn
$ISSC let’s buy NOW!!!
$ISSC we like the stock
$ISSC Holding
$ISSC Buy it up so it crashes harder in the next two trading days
$ISSC Any red I see I shall buy
$ISSC nearing a decent swing entry point