Innovative Solutions and Support, Inc. (ISSC) Charts

$6.52

north_east
$0.1 (1.56%)
Day's range
$6.31
Day's range
$6.67

5 DAY PERFORMANCE

+0.31%

1 MONTH PERFORMANCE

-8.68%

3 MONTH PERFORMANCE

-24.54%

6 MONTH PERFORMANCE

+5.33%

YEAR-TO-DATE PERFORMANCE

-23.65%

1 YEAR PERFORMANCE

-14.21%

Innovative Solutions and Support, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/02/2025 $6.40 $6.63 (3.59%) $6.65 $6.40 43,336
04/01/2025 $6.24 $6.42 (2.88%) $6.45 $6.13 60,854 $112.44 M
03/31/2025 $6.34 $6.29 (-0.79%) $6.42 $6.17 91,444 $110.16 M
03/28/2025 $6.71 $6.50 (-3.13%) $6.81 $6.41 86,800 $113.84 M
03/27/2025 $6.75 $6.71 (-0.59%) $6.77 $6.65 41,439 $117.52 M
03/26/2025 $6.88 $6.73 (-2.18%) $6.88 $6.67 28,900 $117.87 M
03/25/2025 $6.91 $6.87 (-0.58%) $7.15 $6.83 71,800 $120.32 M
03/24/2025 $6.72 $6.90 (2.68%) $6.98 $6.72 69,000 $120.85 M
03/21/2025 $6.88 $6.65 (-3.34%) $6.96 $6.65 79,300 $116.47 M
03/20/2025 $6.99 $6.98 (-0.14%) $7.09 $6.92 70,248 $122.25 M
03/19/2025 $6.95 $7.10 (2.16%) $7.13 $6.89 69,500 $124.35 M
03/18/2025 $6.85 $6.90 (0.73%) $6.91 $6.71 67,500 $120.85 M
03/17/2025 $6.60 $6.89 (4.39%) $6.91 $6.60 72,400 $120.67 M
03/14/2025 $6.49 $6.66 (2.62%) $6.76 $6.49 106,502 $116.64 M
03/13/2025 $6.56 $6.42 (-2.13%) $6.58 $6.39 87,121 $112.44 M
03/12/2025 $6.59 $6.56 (-0.46%) $6.74 $6.47 139,900 $114.89 M
03/11/2025 $6.43 $6.55 (1.87%) $6.66 $6.39 93,600 $114.72 M
03/10/2025 $6.55 $6.41 (-2.14%) $6.70 $6.33 170,200 $112.27 M
03/07/2025 $6.72 $6.65 (-1.04%) $6.82 $6.42 179,132 $116.47 M
03/06/2025 $6.74 $6.72 (-0.3%) $6.94 $6.64 115,123 $117.70 M
03/05/2025 $6.73 $6.87 (2.08%) $7.09 $6.70 167,730 $120.32 M
03/04/2025 $6.59 $6.67 (1.21%) $6.90 $6.41 344,800 $116.82 M
03/03/2025 $7.08 $6.70 (-5.37%) $7.20 $6.66 221,430 $117.35 M
02/28/2025 $7.04 $7.14 (1.42%) $7.24 $7.03 150,300 $125.05 M
02/27/2025 $7.17 $7.07 (-1.39%) $7.35 $7.07 217,700 $123.83 M
02/26/2025 $7.28 $7.17 (-1.51%) $7.46 $7.14 287,700 $125.58 M
02/25/2025 $7.49 $7.29 (-2.67%) $7.64 $7.21 234,118 $127.68 M
02/24/2025 $7.93 $7.45 (-6.05%) $7.99 $7.44 338,846 $130.48 M
02/21/2025 $8.25 $7.92 (-4%) $8.40 $7.92 284,700 $138.71 M
02/20/2025 $8.41 $8.24 (-2.02%) $8.57 $8.24 186,600 $144.32 M
02/19/2025 $8.24 $8.59 (4.25%) $8.61 $8.15 266,800 $150.45 M
02/18/2025 $8.51 $8.27 (-2.82%) $8.51 $8.04 536,400 $144.84 M
02/14/2025 $9.11 $8.63 (-5.27%) $9.11 $7.77 1.44 M $151.15 M
02/13/2025 $11.08 $10.59 (-4.42%) $11.23 $10.54 291,700 $185.48 M
02/12/2025 $10.80 $11.14 (3.15%) $11.28 $10.80 114,711 $195.11 M
02/11/2025 $10.68 $10.92 (2.25%) $11.05 $10.55 179,528 $191.25 M
02/10/2025 $11.02 $10.74 (-2.54%) $11.12 $10.68 222,644 $188.10 M
02/07/2025 $11.25 $11.03 (-1.96%) $11.44 $10.95 119,200 $192.58 M
02/06/2025 $11.84 $11.27 (-4.81%) $11.92 $11.18 236,843 $196.77 M
02/05/2025 $11.37 $11.91 (4.75%) $11.91 $11.37 259,418 $207.95 M
02/04/2025 $11.41 $11.37 (-0.35%) $11.50 $11.00 228,500 $198.52 M
02/03/2025 $11.54 $11.42 (-1.04%) $11.54 $10.75 294,930 $199.39 M
01/31/2025 $11.06 $11.67 (5.52%) $12.17 $11.01 436,300 $203.76 M
01/30/2025 $11.14 $11.10 (-0.36%) $11.38 $11.00 147,645 $193.80 M
01/29/2025 $11.11 $11.10 (-0.09%) $11.19 $10.96 122,791 $193.80 M
01/28/2025 $11.12 $11.12 (0%) $11.27 $10.95 194,123 $194.15 M
01/27/2025 $11.06 $11.06 (0%) $11.14 $10.25 333,535 $193.11 M
01/24/2025 $11.30 $11.14 (-1.42%) $11.50 $10.95 268,811 $194.50 M
01/23/2025 $10.69 $11.24 (5.14%) $11.33 $10.61 417,324 $196.25 M
01/22/2025 $10.81 $10.65 (-1.48%) $10.95 $10.58 360,521 $185.95 M
01/21/2025 $10.50 $10.81 (2.95%) $11.29 $10.49 587,500 $188.74 M
01/17/2025 $10.41 $10.29 (-1.15%) $10.50 $10.01 283,536 $179.78 M
01/16/2025 $8.95 $10.17 (13.63%) $10.37 $8.88 574,830 $177.69 M
01/15/2025 $8.92 $8.94 (0.22%) $8.95 $8.80 181,936 $156.20 M
01/14/2025 $8.50 $8.86 (4.24%) $8.89 $8.40 202,573 $154.80 M
01/13/2025 $8.41 $8.49 (0.95%) $8.51 $8.32 98,863 $148.33 M
01/10/2025 $8.49 $8.45 (-0.47%) $8.50 $8.30 120,772 $147.63 M
01/08/2025 $8.52 $8.50 (-0.23%) $8.60 $8.31 149,008 $148.51 M
01/07/2025 $8.50 $8.52 (0.24%) $8.68 $8.40 186,835 $148.86 M
01/06/2025 $8.75 $8.49 (-2.97%) $8.90 $8.40 251,921 $148.33 M
01/03/2025 $8.71 $8.70 (-0.11%) $8.87 $8.58 212,410 $152.00 M
01/02/2025 $8.52 $8.64 (1.41%) $8.96 $8.52 226,600 $150.95 M