Innovative Solutions and Support, Inc. - Common Stock (ISSC)
5.6750
-0.4150 (-6.81%)
NASDAQ · Last Trade: Apr 6th, 10:53 AM EDT
Historical Prices For Innovative Solutions and Support, Inc. - Common Stock (ISSC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 6.05 | 6.05 | 5.60 | 5.67 | 199,749 | 5.67 |
| 4/03/2025 | 6.28 | 6.37 | 6.05 | 6.09 | 106,301 | 6.09 |
| 4/02/2025 | 6.32 | 6.63 | 6.31 | 6.61 | 58,732 | 6.61 |
| 4/01/2025 | 6.24 | 6.45 | 6.13 | 6.42 | 60,854 | 6.42 |
| 3/31/2025 | 6.34 | 6.42 | 6.17 | 6.29 | 91,444 | 6.29 |
| 3/28/2025 | 6.71 | 6.80 | 6.41 | 6.50 | 86,763 | 6.50 |
| 3/27/2025 | 6.75 | 6.77 | 6.64 | 6.71 | 41,439 | 6.71 |
| 3/26/2025 | 6.88 | 6.88 | 6.67 | 6.73 | 28,861 | 6.73 |
| 3/25/2025 | 6.91 | 7.15 | 6.83 | 6.87 | 71,766 | 6.87 |
| 3/24/2025 | 6.72 | 6.98 | 6.72 | 6.90 | 67,615 | 6.90 |
| 3/21/2025 | 6.88 | 6.96 | 6.65 | 6.65 | 79,277 | 6.65 |
| 3/20/2025 | 6.99 | 7.09 | 6.92 | 6.98 | 70,248 | 6.98 |
| 3/19/2025 | 6.95 | 7.13 | 6.89 | 7.10 | 69,458 | 7.10 |
| 3/18/2025 | 6.85 | 6.91 | 6.71 | 6.90 | 67,483 | 6.90 |
| 3/17/2025 | 6.60 | 6.91 | 6.60 | 6.89 | 72,360 | 6.89 |
| 3/14/2025 | 6.49 | 6.76 | 6.49 | 6.66 | 106,502 | 6.66 |
| 3/13/2025 | 6.56 | 6.58 | 6.39 | 6.42 | 87,121 | 6.42 |
| 3/12/2025 | 6.59 | 6.74 | 6.47 | 6.56 | 139,888 | 6.56 |
| 3/11/2025 | 6.43 | 6.66 | 6.39 | 6.55 | 93,572 | 6.55 |
| 3/10/2025 | 6.55 | 6.70 | 6.33 | 6.41 | 170,169 | 6.41 |
| 3/07/2025 | 6.72 | 6.82 | 6.42 | 6.65 | 179,132 | 6.65 |
| 3/06/2025 | 6.74 | 6.94 | 6.64 | 6.72 | 115,123 | 6.72 |
| 3/05/2025 | 6.73 | 7.09 | 6.70 | 6.87 | 167,730 | 6.87 |
| 3/04/2025 | 6.59 | 6.89 | 6.41 | 6.67 | 344,780 | 6.67 |
| 3/03/2025 | 7.08 | 7.20 | 6.66 | 6.70 | 221,400 | 6.70 |
| 2/28/2025 | 7.04 | 7.24 | 7.03 | 7.14 | 150,254 | 7.14 |
| 2/27/2025 | 7.17 | 7.35 | 7.07 | 7.07 | 210,430 | 7.07 |
| 2/26/2025 | 7.28 | 7.46 | 7.14 | 7.17 | 287,247 | 7.17 |
| 2/25/2025 | 7.49 | 7.63 | 7.21 | 7.29 | 234,118 | 7.29 |
| 2/24/2025 | 7.93 | 7.99 | 7.44 | 7.45 | 338,527 | 7.45 |
| 2/21/2025 | 8.25 | 8.40 | 7.92 | 7.92 | 284,678 | 7.92 |
| 2/20/2025 | 8.41 | 8.57 | 8.24 | 8.24 | 186,551 | 8.24 |
| 2/19/2025 | 8.24 | 8.61 | 8.15 | 8.59 | 266,789 | 8.59 |
| 2/18/2025 | 8.51 | 8.51 | 8.04 | 8.27 | 536,366 | 8.27 |
| 2/14/2025 | 9.11 | 9.11 | 7.77 | 8.63 | 1,443,091 | 8.63 |
| 2/13/2025 | 11.08 | 11.23 | 10.54 | 10.59 | 286,555 | 10.59 |
| 2/12/2025 | 10.80 | 11.28 | 10.80 | 11.14 | 113,371 | 11.14 |
| 2/11/2025 | 10.68 | 11.05 | 10.55 | 10.92 | 179,223 | 10.92 |
| 2/10/2025 | 11.02 | 11.12 | 10.68 | 10.74 | 222,639 | 10.74 |
| 2/07/2025 | 11.25 | 11.44 | 10.95 | 11.03 | 119,193 | 11.03 |
| 2/06/2025 | 11.84 | 11.92 | 11.18 | 11.27 | 235,998 | 11.27 |
| 2/05/2025 | 11.37 | 11.91 | 11.37 | 11.91 | 259,361 | 11.91 |
| 2/04/2025 | 11.41 | 11.50 | 11.00 | 11.37 | 228,158 | 11.37 |
| 2/03/2025 | 11.54 | 11.54 | 10.75 | 11.42 | 294,730 | 11.42 |
| 1/31/2025 | 11.06 | 12.17 | 11.01 | 11.67 | 436,288 | 11.67 |
| 1/30/2025 | 11.14 | 11.38 | 11.00 | 11.10 | 147,645 | 11.10 |
| 1/29/2025 | 11.11 | 11.19 | 10.96 | 11.10 | 122,691 | 11.10 |
| 1/28/2025 | 11.12 | 11.27 | 10.95 | 11.12 | 194,123 | 11.12 |
| 1/27/2025 | 11.06 | 11.14 | 10.25 | 11.06 | 333,535 | 11.06 |
| 1/24/2025 | 11.30 | 11.50 | 10.95 | 11.14 | 268,811 | 11.14 |
| 1/23/2025 | 10.69 | 11.33 | 10.61 | 11.24 | 417,323 | 11.24 |
| 1/22/2025 | 10.81 | 10.95 | 10.58 | 10.65 | 360,400 | 10.65 |
| 1/21/2025 | 10.50 | 11.29 | 10.49 | 10.81 | 586,854 | 10.81 |
| 1/17/2025 | 10.41 | 10.50 | 10.01 | 10.29 | 283,536 | 10.29 |
| 1/16/2025 | 8.95 | 10.37 | 8.88 | 10.17 | 573,707 | 10.17 |
| 1/15/2025 | 8.92 | 8.95 | 8.80 | 8.94 | 181,786 | 8.94 |
| 1/14/2025 | 8.50 | 8.89 | 8.40 | 8.86 | 202,453 | 8.86 |
| 1/13/2025 | 8.41 | 8.51 | 8.32 | 8.49 | 98,763 | 8.49 |
| 1/10/2025 | 8.49 | 8.50 | 8.30 | 8.45 | 120,772 | 8.45 |
| 1/08/2025 | 8.52 | 8.60 | 8.31 | 8.50 | 149,008 | 8.50 |
| 1/07/2025 | 8.50 | 8.68 | 8.40 | 8.52 | 186,835 | 8.52 |
| 1/06/2025 | 8.75 | 8.90 | 8.40 | 8.49 | 251,921 | 8.49 |