Innovative Solutions and ... (ISSC)
NASDAQ: ISSC
· Real-Time Price · USD
13.67
0.16 (1.18%)
At close: Aug 15, 2025, 3:59 PM
13.73
0.43%
After-hours: Aug 15, 2025, 07:54 PM EDT
ISSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.08 | 15.10 | 12.70 | 13.51 | 13.51 | -31.53% | 3,482,803 |
| Aug 13, 2025 | 20.00 | 20.00 | 18.83 | 19.73 | 19.73 | 1.28% | 818,744 |
| Aug 12, 2025 | 18.74 | 19.49 | 18.37 | 19.48 | 19.48 | 5.24% | 1,069,053 |
| Aug 11, 2025 | 18.01 | 19.07 | 17.50 | 18.51 | 18.51 | 4.81% | 2,017,500 |
| Aug 8, 2025 | 16.91 | 17.69 | 16.82 | 17.66 | 17.66 | 6.64% | 529,035 |
| Aug 7, 2025 | 17.11 | 17.13 | 16.11 | 16.56 | 16.56 | -3.21% | 465,900 |
| Aug 6, 2025 | 17.44 | 17.58 | 16.75 | 17.11 | 17.11 | -1.89% | 380,200 |
| Aug 5, 2025 | 17.96 | 18.00 | 16.85 | 17.44 | 17.44 | -0.11% | 646,438 |
| Aug 4, 2025 | 16.00 | 17.49 | 15.92 | 17.46 | 17.46 | 12.57% | 906,000 |
| Aug 1, 2025 | 15.24 | 15.75 | 14.71 | 15.51 | 15.51 | -0.19% | 589,966 |
| Jul 31, 2025 | 15.40 | 15.76 | 15.26 | 15.54 | 15.54 | 2.17% | 270,347 |
| Jul 30, 2025 | 15.01 | 15.49 | 15.01 | 15.21 | 15.21 | 1.06% | 202,800 |
| Jul 29, 2025 | 15.44 | 15.65 | 14.63 | 15.05 | 15.05 | -1.70% | 483,952 |
| Jul 28, 2025 | 15.79 | 16.03 | 14.97 | 15.31 | 15.31 | -1.03% | 471,400 |
| Jul 25, 2025 | 15.35 | 15.62 | 15.15 | 15.47 | 15.47 | 0.72% | 315,292 |
| Jul 24, 2025 | 15.60 | 15.79 | 15.16 | 15.36 | 15.36 | -0.13% | 297,757 |
| Jul 23, 2025 | 16.11 | 16.12 | 15.04 | 15.38 | 15.38 | -1.09% | 416,300 |
| Jul 22, 2025 | 15.86 | 15.96 | 14.90 | 15.55 | 15.55 | -1.46% | 709,933 |
| Jul 21, 2025 | 16.82 | 16.82 | 15.69 | 15.78 | 15.78 | -2.17% | 677,149 |
| Jul 18, 2025 | 15.76 | 16.20 | 15.47 | 16.13 | 16.13 | 3.40% | 465,203 |