Innovative Solutions and Support (ISSC) Historical Stock Data
6.27 ↑0.42 (7.18%)
As of July 26, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, ISSC is up 0.39% a day on average. There have been 15 days where Innovative Solutions and Support closed green and 15 days where ISSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-24 | 5.82 | 5.73 | ↓$0.09 (-1.55%) | 5.70 | 6.00 | 42.12K |
| 2024-07-23 | 5.71 | 5.92 | ↑$0.21 (3.68%) | 5.71 | 6.00 | 21.52K |
| 2024-07-22 | 5.45 | 5.77 | ↑$0.32 (5.87%) | 5.45 | 5.90 | 45.38K |
| 2024-07-19 | 5.27 | 5.38 | ↑$0.11 (2.09%) | 5.25 | 5.42 | 20.46K |
| 2024-07-18 | 5.48 | 5.35 | ↓$0.13 (-2.37%) | 5.33 | 5.58 | 28.18K |
| 2024-07-17 | 5.48 | 5.47 | ↓$0.01 (-0.18%) | 5.35 | 5.48 | 56.69K |
| 2024-07-16 | 5.76 | 5.65 | ↓$0.11 (-1.91%) | 5.61 | 5.80 | 33.34K |
| 2024-07-15 | 6.12 | 5.76 | ↓$0.36 (-5.88%) | 5.76 | 6.15 | 30.63K |
| 2024-07-12 | 5.76 | 6.12 | ↑$0.36 (6.25%) | 5.76 | 6.15 | 25.88K |
| 2024-07-11 | 5.43 | 5.85 | ↑$0.42 (7.73%) | 5.41 | 5.85 | 20.81K |
| 2024-07-10 | 5.67 | 5.45 | ↓$0.22 (-3.88%) | 5.44 | 5.67 | 22.38K |
| 2024-07-09 | 5.56 | 5.61 | ↑$0.05 (0.90%) | 5.56 | 5.69 | 12.09K |
| 2024-07-08 | 5.65 | 5.56 | ↓$0.09 (-1.59%) | 5.56 | 5.73 | 18.64K |
| 2024-07-05 | 5.65 | 5.65 | ↑$0.00 (0.00%) | 5.55 | 5.73 | 28.55K |
| 2024-07-03 | 5.89 | 5.66 | ↓$0.23 (-3.90%) | 5.65 | 5.90 | 9.35K |
| 2024-07-02 | 5.79 | 5.89 | ↑$0.10 (1.73%) | 5.73 | 5.91 | 30.04K |
| 2024-07-01 | 5.94 | 5.80 | ↓$0.14 (-2.36%) | 5.80 | 6.00 | 16.96K |
| 2024-06-28 | 6.10 | 6.00 | ↓$0.10 (-1.64%) | 6.00 | 6.10 | 10.02K |
| 2024-06-27 | 6.06 | 6.08 | ↑$0.03 (0.41%) | 6.03 | 6.24 | 20.09K |
| 2024-06-26 | 6.05 | 6.00 | ↓$0.05 (-0.83%) | 5.97 | 6.06 | 11.80K |
| 2024-06-25 | 6.07 | 6.11 | ↑$0.04 (0.66%) | 5.98 | 6.13 | 25.04K |
| 2024-06-24 | 6.11 | 6.10 | ↓$0.01 (-0.17%) | 6.09 | 6.32 | 22.58K |
| 2024-06-21 | 6.05 | 6.34 | ↑$0.29 (4.79%) | 6.05 | 6.34 | 31.23K |
| 2024-06-20 | 6.41 | 6.09 | ↓$0.32 (-4.92%) | 6.08 | 6.41 | 20.70K |
| 2024-06-18 | 6.05 | 6.37 | ↑$0.32 (5.29%) | 6.05 | 6.37 | 38.08K |
| 2024-06-17 | 6.25 | 6.10 | ↓$0.15 (-2.40%) | 6.01 | 6.27 | 45.05K |
| 2024-06-14 | 6.05 | 6.24 | ↑$0.19 (3.14%) | 5.90 | 6.25 | 78.98K |
| 2024-06-13 | 6.29 | 6.30 | ↑$0.01 (0.16%) | 6.14 | 6.35 | 49.31K |
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