Innovative Solutions and ... (ISSC)
7.92
-0.32 (-3.88%)
At close: Feb 21, 2025, 3:59 PM
7.92
-0.06%
After-hours: Feb 21, 2025, 04:00 PM EST
ISSC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 8.41 | 8.57 | 8.24 | 8.24 | -0.35 | -4.07% | 186,460 |
| Feb 19, 2025 | 8.24 | 8.61 | 8.15 | 8.59 | 0.32 | 3.87% | 266,800 |
| Feb 18, 2025 | 8.51 | 8.51 | 8.04 | 8.27 | -0.36 | -4.17% | 536,400 |
| Feb 14, 2025 | 9.11 | 9.11 | 7.77 | 8.63 | -1.96 | -18.51% | 1,443,100 |
| Feb 13, 2025 | 11.08 | 11.23 | 10.54 | 10.59 | -0.55 | -4.94% | 291,700 |
| Feb 12, 2025 | 10.80 | 11.28 | 10.80 | 11.14 | 0.22 | 2.01% | 114,711 |
| Feb 11, 2025 | 10.68 | 11.05 | 10.55 | 10.92 | 0.18 | 1.68% | 179,528 |
| Feb 10, 2025 | 11.02 | 11.12 | 10.68 | 10.74 | -0.29 | -2.63% | 222,644 |
| Feb 7, 2025 | 11.25 | 11.44 | 10.95 | 11.03 | -0.24 | -2.13% | 119,200 |
| Feb 6, 2025 | 11.84 | 11.92 | 11.18 | 11.27 | -0.64 | -5.37% | 236,843 |
| Feb 5, 2025 | 11.37 | 11.91 | 11.37 | 11.91 | 0.54 | 4.75% | 259,418 |
| Feb 4, 2025 | 11.41 | 11.50 | 11.00 | 11.37 | -0.05 | -0.44% | 228,500 |
| Feb 3, 2025 | 11.54 | 11.54 | 10.75 | 11.42 | -0.25 | -2.14% | 294,930 |
| Jan 31, 2025 | 11.06 | 12.17 | 11.01 | 11.67 | 0.57 | 5.14% | 436,300 |
| Jan 30, 2025 | 11.14 | 11.38 | 11.00 | 11.10 | 0.00 | 0.00% | 147,645 |
| Jan 29, 2025 | 11.11 | 11.19 | 10.96 | 11.10 | -0.02 | -0.18% | 122,791 |
| Jan 28, 2025 | 11.12 | 11.27 | 10.95 | 11.12 | 0.06 | 0.54% | 194,123 |
| Jan 27, 2025 | 11.06 | 11.14 | 10.25 | 11.06 | -0.08 | -0.72% | 333,535 |
| Jan 24, 2025 | 11.30 | 11.50 | 10.95 | 11.14 | -0.10 | -0.89% | 268,811 |
| Jan 23, 2025 | 10.69 | 11.33 | 10.61 | 11.24 | 0.59 | 5.54% | 417,324 |
| Jan 22, 2025 | 10.81 | 10.95 | 10.58 | 10.65 | -0.16 | -1.48% | 360,521 |
| Jan 21, 2025 | 10.50 | 11.29 | 10.49 | 10.81 | 0.52 | 5.05% | 587,500 |
| Jan 17, 2025 | 10.41 | 10.50 | 10.01 | 10.29 | 0.12 | 1.18% | 283,536 |
| Jan 16, 2025 | 8.95 | 10.37 | 8.88 | 10.17 | 1.23 | 13.76% | 574,830 |
| Jan 15, 2025 | 8.92 | 8.95 | 8.80 | 8.94 | 0.08 | 0.90% | 181,936 |
| Jan 14, 2025 | 8.50 | 8.89 | 8.40 | 8.86 | 0.37 | 4.36% | 202,573 |
| 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 |