Innovative Solutions and ... (ISSC)
NASDAQ: ISSC
· Real-Time Price · USD
12.43
0.00 (0.00%)
At close: Oct 02, 2025, 3:59 PM
12.29
-1.13%
Pre-market: Oct 03, 2025, 07:00 AM EDT
ISSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 12.58 | 12.79 | 12.31 | 12.43 | 12.43 | 0.00% | 205,292 |
| Oct 1, 2025 | 12.35 | 12.51 | 12.13 | 12.43 | 12.43 | -0.48% | 275,823 |
| Sep 30, 2025 | 12.19 | 12.49 | 11.95 | 12.49 | 12.49 | 2.63% | 343,106 |
| Sep 29, 2025 | 12.06 | 12.25 | 11.96 | 12.17 | 12.17 | 2.70% | 269,174 |
| Sep 26, 2025 | 12.00 | 12.12 | 11.67 | 11.85 | 11.85 | -0.08% | 192,767 |
| Sep 25, 2025 | 11.85 | 12.13 | 11.70 | 11.86 | 11.86 | -1.50% | 296,045 |
| Sep 24, 2025 | 12.45 | 12.61 | 11.97 | 12.04 | 12.04 | -2.43% | 333,823 |
| Sep 23, 2025 | 12.12 | 12.36 | 11.81 | 12.34 | 12.34 | 2.66% | 261,184 |
| Sep 22, 2025 | 11.50 | 12.11 | 11.42 | 12.02 | 12.02 | 5.44% | 364,100 |
| Sep 19, 2025 | 11.51 | 11.52 | 11.30 | 11.40 | 11.40 | -0.87% | 406,555 |
| Sep 18, 2025 | 11.00 | 11.52 | 11.00 | 11.50 | 11.50 | 5.50% | 262,600 |
| Sep 17, 2025 | 11.27 | 11.45 | 10.88 | 10.90 | 10.90 | -2.94% | 307,927 |
| Sep 16, 2025 | 11.03 | 11.24 | 10.93 | 11.23 | 11.23 | 1.81% | 332,087 |
| Sep 15, 2025 | 11.15 | 11.19 | 10.83 | 11.03 | 11.03 | -1.08% | 736,957 |
| Sep 12, 2025 | 11.33 | 11.42 | 11.12 | 11.15 | 11.15 | -1.15% | 307,434 |
| Sep 11, 2025 | 11.12 | 11.50 | 11.01 | 11.28 | 11.28 | 1.44% | 357,336 |
| Sep 10, 2025 | 11.02 | 11.35 | 10.95 | 11.12 | 11.12 | 0.72% | 385,349 |
| Sep 9, 2025 | 11.39 | 11.52 | 10.95 | 11.04 | 11.04 | -3.07% | 401,872 |
| 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 |
Page 1 of 136