Innovative Solutions and Support (ISSC) Historical Stock Data
10.22 ↑0.24 (2.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ISSC is down -0.29% a day on average. There have been 14 days where Innovative Solutions and Support closed green and 16 days where ISSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 10.50 | 10.22 | ↓$0.28 (-2.67%) | 10.14 | 10.80 | 333.90K |
| 2025-12-04 | 9.91 | 9.98 | ↑$0.07 (0.71%) | 9.80 | 9.99 | 135.50K |
| 2025-12-03 | 9.63 | 9.85 | ↑$0.22 (2.28%) | 9.50 | 9.88 | 104.62K |
| 2025-12-02 | 9.62 | 9.61 | ↓$0.01 (-0.10%) | 9.51 | 9.70 | 151.01K |
| 2025-12-01 | 9.58 | 9.51 | ↓$0.07 (-0.73%) | 9.41 | 9.62 | 296.63K |
| 2025-11-28 | 9.96 | 9.74 | ↓$0.22 (-2.21%) | 9.70 | 9.99 | 121.84K |
| 2025-11-26 | 9.48 | 9.86 | ↑$0.38 (4.01%) | 9.45 | 9.92 | 276.35K |
| 2025-11-25 | 9.22 | 9.43 | ↑$0.21 (2.28%) | 9.05 | 9.43 | 232.34K |
| 2025-11-24 | 8.93 | 9.26 | ↑$0.33 (3.70%) | 8.75 | 9.39 | 324.66K |
| 2025-11-21 | 8.46 | 8.94 | ↑$0.48 (5.61%) | 8.44 | 9.10 | 452.86K |
| 2025-11-20 | 8.63 | 8.42 | ↓$0.21 (-2.43%) | 8.30 | 8.73 | 361.74K |
| 2025-11-19 | 8.39 | 8.41 | ↑$0.02 (0.24%) | 8.24 | 8.47 | 162.88K |
| 2025-11-18 | 8.23 | 8.32 | ↑$0.09 (1.09%) | 8.13 | 8.43 | 235.55K |
| 2025-11-17 | 8.52 | 8.35 | ↓$0.17 (-2.00%) | 8.26 | 8.70 | 256.86K |
| 2025-11-14 | 8.51 | 8.54 | ↑$0.03 (0.35%) | 8.41 | 8.68 | 188.68K |
| 2025-11-13 | 8.86 | 8.62 | ↓$0.24 (-2.71%) | 8.56 | 8.91 | 174.41K |
| 2025-11-12 | 8.97 | 8.89 | ↓$0.08 (-0.89%) | 8.86 | 9.06 | 141.63K |
| 2025-11-11 | 8.83 | 8.93 | ↑$0.10 (1.13%) | 8.70 | 8.98 | 146.89K |
| 2025-11-10 | 9.05 | 8.83 | ↓$0.22 (-2.43%) | 8.78 | 9.05 | 216.54K |
| 2025-11-07 | 8.77 | 8.83 | ↑$0.06 (0.68%) | 8.58 | 8.87 | 190.89K |
| 2025-11-06 | 9.15 | 8.85 | ↓$0.30 (-3.28%) | 8.83 | 9.21 | 215.16K |
| 2025-11-05 | 8.85 | 9.15 | ↑$0.30 (3.39%) | 8.78 | 9.23 | 300.67K |
| 2025-11-04 | 9.02 | 8.85 | ↓$0.17 (-1.88%) | 8.82 | 9.12 | 312.28K |
| 2025-11-03 | 9.40 | 9.14 | ↓$0.26 (-2.77%) | 9.06 | 9.40 | 257.70K |
| 2025-10-31 | 9.32 | 9.40 | ↑$0.08 (0.86%) | 9.23 | 9.44 | 248.75K |
| 2025-10-30 | 9.48 | 9.30 | ↓$0.18 (-1.90%) | 9.21 | 9.57 | 409.98K |
| 2025-10-29 | 10.09 | 9.55 | ↓$0.54 (-5.35%) | 9.40 | 10.16 | 572.95K |
| 2025-10-28 | 10.29 | 10.12 | ↓$0.17 (-1.65%) | 10.04 | 10.30 | 263.01K |
| 2025-10-27 | 10.19 | 10.27 | ↑$0.08 (0.79%) | 10.15 | 10.50 | 499.18K |
| 2025-10-24 | 10.48 | 10.17 | ↓$0.31 (-2.96%) | 10.11 | 10.70 | 481.52K |
Create an account or log in to view more rows.
$ISSC cover that shit
$ISSC HERE WE GO
$ISSC we finna be at the top yo
$ISSC Bull flag forming?
$ISSC I hope I never have to work for anyone again after this
$ISSC Shorts are calling in all the favors
$ISSC it can go lower
$ISSC Powell save me
$ISSC overvalued
$ISSC volume is almost nonexistent