Innovative Solutions and ...

6.53
-0.18 (-2.68%)
At close: Mar 28, 2025, 3:59 PM
6.45
-1.20%
Pre-market: Mar 31, 2025, 07:00 AM EDT

Innovative Solutions and Support Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 6.71 6.81 6.41 6.50 -0.21 -3.13% 86,763
Mar 27, 2025 6.75 6.77 6.65 6.71 -0.02 -0.30% 41,439
Mar 26, 2025 6.88 6.88 6.67 6.73 -0.14 -2.04% 28,900
Mar 25, 2025 6.91 7.15 6.83 6.87 -0.03 -0.43% 71,800
Mar 24, 2025 6.72 6.98 6.72 6.90 0.25 3.76% 69,000
Mar 21, 2025 6.88 6.96 6.65 6.65 -0.33 -4.73% 79,300
Mar 20, 2025 6.99 7.09 6.92 6.98 -0.12 -1.69% 70,248
Mar 19, 2025 6.95 7.13 6.89 7.10 0.20 2.90% 69,500
Mar 18, 2025 6.85 6.91 6.71 6.90 0.01 0.15% 67,500
Mar 17, 2025 6.60 6.91 6.60 6.89 0.23 3.45% 72,400
Mar 14, 2025 6.49 6.76 6.49 6.66 0.24 3.74% 106,502
Mar 13, 2025 6.56 6.58 6.39 6.42 -0.14 -2.13% 87,121
Mar 12, 2025 6.59 6.74 6.47 6.56 0.01 0.15% 139,900
Mar 11, 2025 6.43 6.66 6.39 6.55 0.14 2.18% 93,600
Mar 10, 2025 6.55 6.70 6.33 6.41 -0.24 -3.61% 170,200
Mar 7, 2025 6.72 6.82 6.42 6.65 -0.07 -1.04% 179,132
Mar 6, 2025 6.74 6.94 6.64 6.72 -0.15 -2.18% 115,123
Mar 5, 2025 6.73 7.09 6.70 6.87 0.20 3.00% 167,730
Mar 4, 2025 6.59 6.90 6.41 6.67 -0.03 -0.45% 344,800
Mar 3, 2025 7.08 7.20 6.66 6.70 -0.44 -6.16% 221,430
Feb 28, 2025 7.04 7.24 7.03 7.14 0.07 0.99% 150,300
Feb 27, 2025 7.17 7.35 7.07 7.07 -0.10 -1.39% 217,700
Feb 26, 2025 7.28 7.46 7.14 7.17 -0.12 -1.65% 287,700
Feb 25, 2025 7.49 7.64 7.21 7.29 -0.16 -2.15% 234,118
Feb 24, 2025 7.93 7.99 7.44 7.45 -0.47 -5.93% 338,846
Feb 21, 2025 8.25 8.40 7.92 7.92 -0.32 -3.88% 284,700
Feb 20, 2025 8.41 8.57 8.24 8.24 -0.35 -4.07% 186,600
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