Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Innovative Solutions and Support, Inc. (ISSC)

6.03
+0.11
+(1.86%)
At close: April 22 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20255.976.105.886.036.0358,100
Apr 21, 20256.076.095.785.925.9254,800
Apr 17, 20255.976.185.866.096.0950,700
Apr 16, 20256.016.075.865.915.9141,900
Apr 15, 20255.976.155.856.016.0147,600
Apr 14, 20255.966.045.815.965.9668,200
Apr 11, 20255.855.945.735.835.8352,100
Apr 10, 20256.006.045.585.785.7871,400
Apr 9, 20255.606.125.526.076.07114,900
Apr 8, 20255.886.025.535.605.60111,900
Apr 7, 20255.495.825.305.685.68200,500
Apr 4, 20256.056.055.605.725.72199,300
Apr 3, 20256.286.376.056.096.09106,300
Apr 2, 20256.326.676.316.616.6158,700
Apr 1, 20256.246.456.136.426.4260,900
Mar 31, 20256.346.426.176.296.2991,400
Mar 28, 20256.716.816.416.506.5086,800
Mar 27, 20256.756.776.656.716.7141,400
Mar 26, 20256.886.886.676.736.7328,900
Mar 25, 20256.917.156.836.876.8771,800
Mar 24, 20256.726.986.726.906.9069,000
Mar 21, 20256.886.966.656.656.6579,300
Mar 20, 20256.997.096.926.986.9870,200
Mar 19, 20256.957.136.897.107.1069,500
Mar 18, 20256.856.916.716.906.9067,500
Mar 17, 20256.606.916.606.896.8972,400
Mar 14, 20256.496.766.496.666.66106,500
Mar 13, 20256.566.586.396.426.4287,100
Mar 12, 20256.596.746.476.566.56139,900
Mar 11, 20256.436.666.396.556.5593,600
Mar 10, 20256.556.706.336.416.41170,200
Mar 7, 20256.726.826.426.656.65179,100
Mar 6, 20256.746.946.646.726.72115,100
Mar 5, 20256.737.096.706.876.87167,700
Mar 4, 20256.596.906.416.676.67344,800
Mar 3, 20257.087.206.666.706.70221,400
Feb 28, 20257.047.247.037.147.14150,300
Feb 27, 20257.177.357.077.077.07217,700
Feb 26, 20257.287.467.147.177.17287,700
Feb 25, 20257.497.647.217.297.29234,100
Feb 24, 20257.937.997.447.457.45338,800
Feb 21, 20258.258.407.927.927.92284,700
Feb 20, 20258.418.578.248.248.24186,600
Feb 19, 20258.248.618.158.598.59266,800
Feb 18, 20258.518.518.048.278.27536,400
Feb 14, 20259.119.117.778.638.631,443,100
Feb 13, 202511.0811.2310.5410.5910.59291,700
Feb 12, 202510.8011.2810.8011.1411.14114,700
Feb 11, 202510.6811.0510.5510.9210.92179,200
Feb 10, 202511.0211.1210.6810.7410.74222,600
Feb 7, 202511.2511.4410.9511.0311.03119,200
Feb 6, 202511.8411.9211.1811.2711.27236,800
Feb 5, 202511.3711.9111.3711.9111.91259,400
Feb 4, 202511.4111.5011.0011.3711.37228,500
Feb 3, 202511.5411.5410.7511.4211.42294,700
Jan 31, 202511.0612.1711.0111.6711.67436,300
Jan 30, 202511.1411.3811.0011.1011.10147,600
Jan 29, 202511.1111.1910.9611.1011.10122,700
Jan 28, 202511.1211.2710.9511.1211.12194,100
Jan 27, 202511.0611.1410.2511.0611.06333,500
Jan 24, 202511.3011.5010.9511.1411.14268,800
Jan 23, 202510.6911.3310.6111.2411.24417,300
Jan 22, 202510.8110.9510.5810.6510.65360,400
Jan 21, 202510.5011.2910.4910.8110.81587,500
Jan 17, 202510.4110.5010.0110.2910.29283,400
Jan 16, 20258.9510.378.8810.1710.17574,800
Jan 15, 20258.928.958.808.948.94181,800
Jan 14, 20258.508.898.408.868.86202,500
Jan 13, 20258.418.518.328.498.4998,800
Jan 10, 20258.498.508.308.458.45120,700
Jan 8, 20258.528.608.318.508.50149,000
Jan 7, 20258.508.688.408.528.52186,800
Jan 6, 20258.758.908.408.498.49251,900
Jan 3, 20258.718.878.588.708.70212,400
Jan 2, 20258.528.968.528.648.64226,600
Dec 31, 20248.548.958.508.548.54241,200
Dec 30, 20248.948.958.518.558.55255,800
Dec 27, 20248.968.968.638.758.75312,300
Dec 26, 20248.408.978.348.758.75494,500
Dec 24, 20248.008.407.928.388.38258,800
Dec 23, 20248.108.247.848.008.00184,100
Dec 20, 20248.008.507.828.158.15526,600
Dec 19, 20247.437.607.367.507.5061,700
Dec 18, 20247.867.937.397.407.4093,900
Dec 17, 20247.907.907.807.867.8635,000
Dec 16, 20247.617.907.587.877.8743,700
Dec 13, 20247.647.687.457.647.6431,600
Dec 12, 20247.807.807.567.637.6315,100
Dec 11, 20247.617.807.587.747.7425,700
Dec 10, 20247.747.757.547.607.6047,700
Dec 9, 20247.907.907.727.767.7626,600
Dec 6, 20247.897.907.777.907.9040,500
Dec 5, 20247.907.907.707.847.8451,400
Dec 4, 20247.887.907.817.897.8937,300
Dec 3, 20247.897.907.817.907.9039,900
Dec 2, 20247.807.907.737.907.90171,500
Nov 29, 20247.687.807.687.767.7672,200
Nov 27, 20247.687.797.637.747.7422,800
Nov 26, 20247.757.757.667.727.7212,500
Nov 25, 20247.707.797.617.717.7157,500
Nov 22, 20247.497.707.497.707.70199,800
Nov 21, 20247.707.797.477.477.4768,200
Nov 20, 20247.437.737.347.727.7230,100
Nov 19, 20247.507.557.317.467.4638,700
Nov 18, 20247.537.597.297.537.5360,600
Nov 15, 20247.557.557.257.507.5068,700
Nov 14, 20247.727.737.507.607.60115,700
Nov 13, 20247.747.807.707.737.7389,200
Nov 12, 20247.597.747.407.707.70152,300
Nov 11, 20247.557.657.427.537.5388,400
Nov 8, 20247.507.627.417.477.4747,300
Nov 7, 20247.397.557.337.487.4857,300
Nov 6, 20247.377.407.127.367.3634,500
Nov 5, 20247.307.377.257.357.3511,900
Nov 4, 20247.287.357.127.307.3062,100
Nov 1, 20247.307.407.247.257.2543,100
Oct 31, 20247.207.307.177.307.30166,300
Oct 30, 20247.207.237.167.177.1715,200
Oct 29, 20247.197.217.167.207.208,600
Oct 28, 20247.237.237.167.227.2230,300
Oct 25, 20247.207.237.107.197.1916,100
Oct 24, 20247.207.207.107.207.2014,100
Oct 23, 20247.207.207.097.197.1916,000
Oct 22, 20247.277.287.097.227.2217,800
Oct 21, 20247.307.367.187.227.2258,000
Oct 18, 20247.357.397.317.337.3337,900
Oct 17, 20247.297.357.207.347.3419,800
Oct 16, 20247.197.347.087.347.34116,000
Oct 15, 20247.147.207.117.187.1828,900
Oct 14, 20247.207.207.057.137.1351,200
Oct 11, 20247.007.206.917.167.16229,900
Oct 10, 20246.907.006.776.986.9832,800
Oct 9, 20246.896.906.646.906.9015,200
Oct 8, 20246.666.896.666.896.8930,500
Oct 7, 20246.656.766.506.706.7051,800
Oct 4, 20246.546.656.366.646.6428,700
Oct 3, 20246.206.326.206.286.2826,700
Oct 2, 20246.326.456.156.196.1951,000
Oct 1, 20246.556.556.296.296.2912,100
Sep 30, 20246.616.656.436.526.5216,900
Sep 27, 20246.416.706.416.616.6123,700
Sep 26, 20246.316.436.306.406.4023,000
Sep 25, 20246.356.396.316.366.3610,600
Sep 24, 20246.356.446.296.296.2928,000
Sep 23, 20246.466.476.346.356.3530,200
Sep 20, 20246.506.526.366.426.4234,000
Sep 19, 20246.486.526.416.486.4825,100
Sep 18, 20246.656.736.476.476.4730,600
Sep 17, 20246.806.926.706.736.7336,700
Sep 16, 20246.846.886.766.876.8710,300
Sep 13, 20246.806.916.756.846.8432,300
Sep 12, 20246.636.876.536.806.8040,800
Sep 11, 20246.626.716.506.666.6633,700
Sep 10, 20246.826.826.576.706.7011,300
Sep 9, 20246.536.806.456.786.7862,500
Sep 6, 20246.756.756.226.436.4342,800
Sep 5, 20246.906.906.636.716.7121,200
Sep 4, 20247.017.016.786.946.9410,000
Sep 3, 20247.057.106.917.017.0186,800
Aug 30, 20246.967.356.957.027.02111,600
Aug 29, 20247.087.086.927.007.0030,000
Aug 28, 20246.917.066.907.067.0624,400
Aug 27, 20246.947.096.856.926.9216,800
Aug 26, 20247.037.096.917.007.0035,000
Aug 23, 20246.887.096.886.926.9238,100
Aug 22, 20246.957.076.846.916.9118,100
Aug 21, 20246.897.156.866.956.9536,500
Aug 20, 20246.926.926.806.886.8810,100
Aug 19, 20247.067.066.786.866.8621,900
Aug 16, 20246.827.136.787.007.0045,200
Aug 15, 20246.967.146.576.706.7054,600
Aug 14, 20246.647.226.516.926.9282,300
Aug 13, 20246.486.806.396.526.5266,200
Aug 12, 20246.806.826.486.496.4935,300
Aug 9, 20246.706.836.466.766.7664,500
Aug 8, 20246.396.446.156.156.1527,900
Aug 7, 20246.356.566.276.426.4243,000
Aug 6, 20246.496.516.186.266.2635,500
Aug 5, 20246.376.546.186.396.3977,400
Aug 2, 20246.806.906.526.536.5396,600
Aug 1, 20246.807.596.636.776.77195,900
Jul 31, 20246.156.436.036.196.1935,200
Jul 30, 20246.106.186.006.086.0823,600
Jul 29, 20246.276.406.166.196.1926,900
Jul 26, 20245.976.415.936.276.2748,100
Jul 25, 20245.996.005.775.855.8521,800
Jul 24, 20245.826.005.705.735.7342,100
Jul 23, 20245.716.005.715.925.9221,500
Jul 22, 20245.455.905.455.775.7745,400
Jul 19, 20245.275.425.255.385.3820,500
Jul 18, 20245.485.585.335.355.3528,200
Jul 17, 20245.485.485.355.475.4756,700
Jul 16, 20245.765.805.615.655.6533,300
Jul 15, 20246.126.155.765.765.7630,600
Jul 12, 20245.766.155.766.126.1225,900
Jul 11, 20245.435.855.415.855.8520,800
Jul 10, 20245.675.675.445.455.4522,400
Jul 9, 20245.565.695.565.615.6112,100
Jul 8, 20245.655.735.565.565.5618,600
Jul 5, 20245.655.735.555.655.6528,500
Jul 3, 20245.895.905.655.665.669,300
Jul 2, 20245.795.915.735.895.8930,000
Jul 1, 20245.946.005.805.805.8017,000
Jun 28, 20246.106.106.006.006.0010,000
Jun 27, 20246.066.246.036.086.0820,100
Jun 26, 20246.056.065.976.006.0011,800
Jun 25, 20246.076.135.986.116.1125,000
Jun 24, 20246.116.326.096.106.1022,600
Jun 21, 20246.056.346.056.346.3431,200
Jun 20, 20246.416.416.086.096.0920,700
Jun 18, 20246.056.376.056.376.3738,100
Jun 17, 20246.256.276.016.106.1045,000
Jun 14, 20246.056.255.906.246.2479,000
Jun 13, 20246.296.356.146.306.3049,300
Jun 12, 20246.446.506.306.306.3024,800
Jun 11, 20246.266.546.226.486.4829,100
Jun 10, 20246.296.346.226.226.2228,600
Jun 7, 20246.436.556.296.306.3021,300
Jun 6, 20246.376.566.376.466.4622,600
Jun 5, 20246.306.546.276.396.3936,600
Jun 4, 20246.306.366.236.316.3136,400
Jun 3, 20246.316.446.156.366.3638,000
May 31, 20246.526.616.276.276.2756,500
May 30, 20246.396.666.396.566.5639,200
May 29, 20246.296.446.266.316.3132,500
May 28, 20246.406.746.296.296.2991,800
May 24, 20246.176.775.926.396.39742,700
May 23, 20245.255.384.914.994.9991,800
May 22, 20245.565.685.225.235.2334,900
May 21, 20245.225.685.225.645.6461,500
May 20, 20245.265.445.055.305.3042,500
May 17, 20245.385.425.205.285.2843,600
May 16, 20245.555.615.415.415.4144,200
May 15, 20245.345.575.205.515.5176,100
May 14, 20245.505.745.215.355.3581,800
May 13, 20246.256.435.405.525.5279,600
May 10, 20246.466.526.256.256.2529,300
May 9, 20246.616.616.416.416.4116,500
May 8, 20246.626.626.456.456.4510,400
May 7, 20246.436.626.366.616.6119,000
May 6, 20246.196.506.196.446.4424,600
May 3, 20246.566.686.256.256.2519,600
May 2, 20246.446.726.446.646.6429,600
May 1, 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

Related Tickers

PKE Park Aerospace Corp.
13.18
+1.31%
 
NPK National Presto Industries, Inc.
83.85
+2.52%
 
CODA Coda Octopus Group, Inc.
6.11
-2.55%
 
SKYH Sky Harbour Group Corporation
11.06
+4.73%
 
OPXS Optex Systems Holdings, Inc
5.82
-0.68%
 
CDRE Cadre Holdings, Inc.
29.37
+0.79%
 
SARO StandardAero, Inc.
24.87
+2.68%
 
CAE CAE Inc.
23.45
+1.12%
 
TGI Triumph Group, Inc.
24.95
+0.89%
 
DCO Ducommun Incorporated
54.93
-0.63%