Innovative Solutions and ... (ISSC)
8.94
0.08 (0.90%)
At close: Jan 15, 2025, 9:33 AM
ISSC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.50 | 8.89 | 8.40 | 8.86 | 0.37 | 4.36% | 202,043 |
| Jan 13, 2025 | 8.41 | 8.51 | 8.32 | 8.49 | 0.04 | 0.47% | 98,863 |
| Jan 10, 2025 | 8.49 | 8.50 | 8.30 | 8.45 | -0.05 | -0.59% | 120,772 |
| Jan 8, 2025 | 8.52 | 8.60 | 8.31 | 8.50 | -0.02 | -0.23% | 149,008 |
| Jan 7, 2025 | 8.50 | 8.68 | 8.40 | 8.52 | 0.03 | 0.35% | 186,835 |
| Jan 6, 2025 | 8.75 | 8.90 | 8.40 | 8.49 | -0.21 | -2.41% | 251,921 |
| Jan 3, 2025 | 8.71 | 8.87 | 8.58 | 8.70 | 0.06 | 0.69% | 212,410 |
| Jan 2, 2025 | 8.52 | 8.96 | 8.52 | 8.64 | 0.10 | 1.17% | 226,600 |
| Dec 31, 2024 | 8.54 | 8.95 | 8.50 | 8.54 | -0.01 | -0.12% | 241,240 |
| Dec 30, 2024 | 8.94 | 8.95 | 8.51 | 8.55 | -0.20 | -2.29% | 255,800 |
| Dec 27, 2024 | 8.96 | 8.96 | 8.63 | 8.75 | 0.00 | 0.00% | 312,300 |
| Dec 26, 2024 | 8.40 | 8.97 | 8.34 | 8.75 | 0.37 | 4.42% | 495,000 |
| Dec 24, 2024 | 8.00 | 8.40 | 7.92 | 8.38 | 0.38 | 4.75% | 258,800 |
| Dec 23, 2024 | 8.10 | 8.24 | 7.84 | 8.00 | -0.15 | -1.84% | 184,100 |
| Dec 20, 2024 | 8.00 | 8.50 | 7.82 | 8.15 | 0.65 | 8.67% | 526,600 |
| Dec 19, 2024 | 7.43 | 7.60 | 7.36 | 7.50 | 0.10 | 1.35% | 63,066 |
| Dec 18, 2024 | 7.86 | 7.93 | 7.39 | 7.40 | -0.46 | -5.85% | 94,062 |
| Dec 17, 2024 | 7.90 | 7.90 | 7.80 | 7.86 | -0.01 | -0.13% | 35,054 |
| Dec 16, 2024 | 7.61 | 7.90 | 7.58 | 7.87 | 0.23 | 3.01% | 43,700 |
| Dec 13, 2024 | 7.64 | 7.68 | 7.45 | 7.64 | 0.01 | 0.13% | 31,600 |
| Dec 12, 2024 | 7.80 | 7.80 | 7.56 | 7.63 | -0.11 | -1.42% | 15,100 |
| Dec 11, 2024 | 7.61 | 7.80 | 7.58 | 7.74 | 0.14 | 1.84% | 25,724 |
| Dec 10, 2024 | 7.74 | 7.75 | 7.54 | 7.60 | -0.16 | -2.06% | 47,700 |
| Dec 9, 2024 | 7.90 | 7.90 | 7.72 | 7.76 | -0.14 | -1.77% | 26,600 |
| Dec 6, 2024 | 7.89 | 7.90 | 7.77 | 7.90 | 0.06 | 0.77% | 40,547 |
| Dec 5, 2024 | 7.90 | 7.90 | 7.70 | 7.84 | -0.05 | -0.63% | 51,400 |
| Dec 4, 2024 | 7.88 | 7.90 | 7.81 | 7.89 | -0.01 | -0.13% | 37,334 |
| Dec 3, 2024 | 7.89 | 7.90 | 7.81 | 7.90 | 0.00 | 0.00% | 39,900 |
| Dec 2, 2024 | 7.80 | 7.90 | 7.73 | 7.90 | 0.14 | 1.80% | 171,508 |
| Nov 29, 2024 | 7.68 | 7.80 | 7.68 | 7.76 | 0.02 | 0.26% | 72,200 |
| Nov 27, 2024 | 7.68 | 7.79 | 7.63 | 7.74 | 0.02 | 0.26% | 22,800 |
| Nov 26, 2024 | 7.75 | 7.75 | 7.66 | 7.72 | 0.01 | 0.13% | 12,513 |
| Nov 25, 2024 | 7.70 | 7.79 | 7.61 | 7.71 | 0.01 | 0.13% | 57,547 |
| Nov 22, 2024 | 7.49 | 7.70 | 7.49 | 7.70 | 0.23 | 3.08% | 199,813 |
| Nov 21, 2024 | 7.70 | 7.79 | 7.47 | 7.47 | -0.25 | -3.24% | 68,233 |
| Nov 20, 2024 | 7.43 | 7.73 | 7.34 | 7.72 | 0.26 | 3.49% | 30,100 |
| Nov 19, 2024 | 7.50 | 7.55 | 7.31 | 7.46 | -0.07 | -0.93% | 38,700 |
| Nov 18, 2024 | 7.53 | 7.59 | 7.29 | 7.53 | 0.03 | 0.40% | 60,601 |
| Nov 15, 2024 | 7.55 | 7.55 | 7.25 | 7.50 | -0.10 | -1.32% | 68,733 |
| Nov 14, 2024 | 7.72 | 7.73 | 7.50 | 7.60 | -0.13 | -1.68% | 115,701 |
| Nov 13, 2024 | 7.74 | 7.80 | 7.70 | 7.73 | 0.03 | 0.39% | 89,206 |
| Nov 12, 2024 | 7.59 | 7.74 | 7.40 | 7.70 | 0.17 | 2.26% | 152,300 |
| Nov 11, 2024 | 7.55 | 7.65 | 7.42 | 7.53 | 0.06 | 0.80% | 88,401 |
| Nov 8, 2024 | 7.50 | 7.62 | 7.41 | 7.47 | -0.01 | -0.13% | 47,347 |
| Nov 7, 2024 | 7.39 | 7.55 | 7.33 | 7.48 | 0.12 | 1.63% | 57,302 |
| Nov 6, 2024 | 7.37 | 7.40 | 7.12 | 7.36 | 0.01 | 0.14% | 34,500 |
| Nov 5, 2024 | 7.30 | 7.37 | 7.25 | 7.35 | 0.05 | 0.68% | 11,900 |
| Nov 4, 2024 | 7.28 | 7.35 | 7.12 | 7.30 | 0.05 | 0.69% | 62,123 |
| Nov 1, 2024 | 7.30 | 7.40 | 7.24 | 7.25 | -0.05 | -0.68% | 43,143 |
| Oct 31, 2024 | 7.20 | 7.30 | 7.17 | 7.30 | 0.13 | 1.81% | 166,361 |