Innovative Solutions and ... (ISSC)
NASDAQ: ISSC
· Real-Time Price · USD
11.04
-0.35 (-3.07%)
At close: Sep 09, 2025, 3:59 PM
11.04
0.00%
Pre-market: Sep 10, 2025, 05:54 AM EDT
ISSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.39 | 11.52 | 10.95 | 11.04 | 11.04 | -3.07% | 398,861 |
| Sep 8, 2025 | 11.59 | 11.74 | 11.21 | 11.39 | 11.39 | -1.98% | 642,848 |
| Sep 5, 2025 | 12.11 | 12.24 | 11.57 | 11.62 | 11.62 | -4.05% | 632,400 |
| Sep 4, 2025 | 12.09 | 12.36 | 11.97 | 12.11 | 12.11 | 0.00% | 471,544 |
| Sep 3, 2025 | 12.38 | 12.51 | 11.91 | 12.11 | 12.11 | -2.18% | 716,212 |
| Sep 2, 2025 | 12.71 | 12.94 | 12.04 | 12.38 | 12.38 | -4.40% | 923,316 |
| Aug 29, 2025 | 13.31 | 13.36 | 12.69 | 12.95 | 12.95 | -3.50% | 710,265 |
| Aug 28, 2025 | 13.54 | 13.79 | 13.27 | 13.42 | 13.42 | 0.00% | 405,905 |
| Aug 27, 2025 | 13.95 | 14.06 | 13.40 | 13.42 | 13.42 | -3.73% | 448,244 |
| Aug 26, 2025 | 13.20 | 13.97 | 13.20 | 13.94 | 13.94 | 5.21% | 652,010 |
| Aug 25, 2025 | 13.64 | 13.89 | 13.15 | 13.25 | 13.25 | -6.89% | 967,800 |
| Aug 22, 2025 | 13.70 | 14.50 | 13.48 | 14.23 | 14.23 | 5.10% | 673,700 |
| Aug 21, 2025 | 13.28 | 13.69 | 13.17 | 13.54 | 13.54 | 2.42% | 390,467 |
| Aug 20, 2025 | 12.88 | 13.35 | 12.17 | 13.22 | 13.22 | 0.99% | 825,200 |
| Aug 19, 2025 | 14.00 | 14.31 | 13.09 | 13.09 | 13.09 | -7.88% | 958,242 |
| Aug 18, 2025 | 13.79 | 14.60 | 13.54 | 14.21 | 14.21 | 3.87% | 1,011,638 |
| Aug 15, 2025 | 13.94 | 14.68 | 13.33 | 13.68 | 13.68 | 1.26% | 2,030,907 |
| Aug 14, 2025 | 15.08 | 15.10 | 12.70 | 13.51 | 13.51 | -31.53% | 3,559,400 |
| 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 |