Free Trial

Innovative Solutions and Support (ISSC) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free ISSC Stock Alerts
$6.29
-0.10 (-1.56%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Innovative Solutions and Support Stock Price Performance

5 Day
Performance
+26.05%
1 Month
Performance
-2.63%
3 Month
Performance
-22.73%
6 Month
Performance
-16.58%
Year-To-Date
Performance
-26.26%
1 Year
Performance
-8.44%
Receive ISSC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Innovative Solutions and Support and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

ISSC Stock Chart for Tuesday, May, 28, 2024

ISSC Chart by TradingView

Innovative Solutions and Support Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$6.39$6.29
-1.56%		$6.74$6.2991,796 shs$110.01 million
05/27/2024$6.39$6.39$6.77$5.92742,700 shs$111.79 million
05/24/2024$4.99$6.39
+28.06%		$6.77$5.92742,701 shs$111.76 million
05/23/2024$5.23$4.99
-4.59%		$5.38$4.9191,817 shs$87.28 million
05/22/2024$5.64$5.23
-7.27%		$5.68$5.2234,939 shs$91.49 million
05/21/2024$5.30$5.64
+6.42%		$5.68$5.2261,382 shs$98.64 million
05/20/2024$5.28$5.30
+0.38%		$5.44$5.0542,493 shs$92.70 million
05/17/2024$5.41$5.28
-2.40%		$5.42$5.2043,554 shs$92.35 million
05/16/2024$5.51$5.41
-1.81%		$5.61$5.4144,174 shs$94.46 million
05/15/2024$5.35$5.51
+2.99%		$5.57$5.2076,133 shs$96.21 million
05/14/2024$5.52$5.35
-3.08%		$5.74$5.2181,847 shs$93.41 million
05/13/2024$6.25$5.52
-11.68%		$6.43$5.4079,060 shs$96.38 million
05/10/2024$6.41$6.25
-2.50%		$6.52$6.2529,311 shs$109.13 million
05/09/2024$6.45$6.41
-0.62%		$6.61$6.4116,450 shs$111.92 million
05/08/2024$6.61$6.45
-2.35%		$6.62$6.4510,350 shs$112.62 million
05/07/2024$6.44$6.61
+2.56%		$6.62$6.3618,952 shs$115.32 million
05/06/2024$6.25$6.44
+3.04%		$6.50$6.1924,617 shs$112.44 million
05/03/2024$6.64$6.25
-5.80%		$6.68$6.2519,613 shs$109.13 million
05/02/2024$6.43$6.64
+3.19%		$6.72$6.4429,575 shs$115.85 million
05/01/2024$6.48$6.43
-0.77%		$6.51$6.408,169 shs$112.27 million
04/30/2024$6.62$6.48
-2.11%		$6.66$6.4820,518 shs$113.14 million
04/29/2024$6.46$6.62
+2.48%		$6.88$6.5457,064 shs$115.59 million
04/26/2024$6.41$6.46
+0.78%		$6.53$6.3127,192 shs$112.79 million
04/25/2024$6.63$6.41
-3.32%		$6.71$6.408,175 shs$111.92 million
04/24/2024$6.45$6.63
+2.79%		$6.64$6.4511,607 shs$115.76 million
04/23/2024$6.38$6.45
+1.10%		$6.80$6.2932,085 shs$112.62 million
04/22/2024$6.52$6.38
-2.15%		$6.65$6.3819,822 shs$111.40 million
04/19/2024$6.67$6.52
-2.25%		$6.66$6.4817,952 shs$113.84 million
04/18/2024$6.52$6.67
+2.30%		$6.78$6.5539,015 shs$116.46 million
04/17/2024$6.50$6.52
+0.31%		$6.75$6.4321,400 shs$113.84 million
04/16/2024$6.42$6.50
+1.25%		$6.50$6.3418,760 shs$113.49 million
04/15/2024$6.73$6.42
-4.61%		$6.68$6.3631,226 shs$112.09 million
04/12/2024$6.61$6.73
+1.82%		$6.79$6.6121,866 shs$117.51 million
04/11/2024$6.69$6.61
-1.20%		$6.80$6.5734,130 shs$115.41 million
04/10/2024$7.14$6.69
-6.30%		$7.09$6.6654,504 shs$116.81 million
04/09/2024$7.06$7.14
+1.13%		$7.14$7.0122,311 shs$124.66 million
04/08/2024$7.28$7.06
-3.02%		$7.27$7.0350,015 shs$123.27 million
04/05/2024$7.36$7.28
-1.09%		$7.38$7.2118,392 shs$127.11 million
04/04/2024$7.44$7.36
-1.08%		$7.51$7.3445,929 shs$129.90 million
04/03/2024$7.60$7.44
-2.11%		$7.60$7.4036,282 shs$129.90 million
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/02/2024$7.42$7.60
+2.43%		$7.60$7.2847,962 shs$132.70 million
04/01/2024$7.32$7.42
+1.37%		$7.46$7.1853,438 shs$129.55 million
03/29/2024$7.32$7.32$7.36$7.1324,252 shs$127.81 million
03/28/2024$7.10$7.32
+3.10%		$7.32$7.1324,239 shs$127.81 million
03/27/2024$7.24$7.10
-1.93%		$7.30$7.0830,951 shs$123.97 million
03/26/2024$7.10$7.24
+1.97%		$7.29$7.0062,492 shs$126.41 million
03/25/2024$7.42$7.10
-4.31%		$7.48$6.9875,908 shs$123.97 million
03/22/2024$7.52$7.42
-1.33%		$7.49$7.3024,846 shs$129.55 million
03/21/2024$7.53$7.52
-0.13%		$7.62$7.4915,427 shs$131.30 million
03/20/2024$7.53$7.53$7.60$7.3848,903 shs$131.47 million
03/19/2024$7.70$7.53
-2.21%		$7.77$7.5338,230 shs$131.47 million
03/18/2024$7.61$7.70
+1.18%		$7.82$7.6560,308 shs$134.44 million
03/15/2024$8.10$7.61
-6.05%		$8.13$7.60228,615 shs$132.87 million
03/14/2024$8.13$8.10
-0.37%		$8.19$8.1021,001 shs$141.43 million
03/13/2024$8.15$8.13
-0.25%		$8.21$8.1037,777 shs$141.95 million
03/12/2024$8.20$8.15
-0.61%		$8.20$8.1042,365 shs$142.30 million
03/11/2024$8.24$8.20
-0.49%		$8.26$8.1637,892 shs$143.17 million
03/08/2024$8.25$8.24
-0.12%		$8.29$8.158,220 shs$143.87 million
03/07/2024$8.24$8.25
+0.12%		$8.25$8.1433,512 shs$144.05 million
03/06/2024$8.30$8.24
-0.72%		$8.30$8.1937,933 shs$143.87 million
03/05/2024$8.20$8.30
+1.22%		$8.40$8.1871,580 shs$144.92 million
03/04/2024$8.15$8.20
+0.61%		$8.27$8.1262,881 shs$143.17 million
03/01/2024$8.13$8.15
+0.25%		$8.20$8.1324,129 shs$142.30 million
02/29/2024$8.14$8.13
-0.12%		$8.20$8.0626,684 shs$141.95 million
02/28/2024$8.18$8.14
-0.49%		$8.19$8.0718,480 shs$142.12 million
02/27/2024$8.20$8.18
-0.24%		$8.20$8.0933,590 shs$142.82 million

Related Companies:
This page (NASDAQ:ISSC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings