-
5 DAY PERFORMANCE
-0.13% -
1 MONTH PERFORMANCE
+3.74% -
3 MONTH PERFORMANCE
+8.39% -
6 MONTH PERFORMANCE
+43.21% -
YEAR-TO-DATE PERFORMANCE
-12.19% -
1 YEAR PERFORMANCE
+0.00%
Innovative Solutions and Support, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $7.70 | $7.47 (-2.99%) | $7.79 | $7.47 | 68,233 | $130.44 M |
| 11/20/2024 | $7.43 | $7.72 (3.9%) | $7.73 | $7.34 | 30,100 | $134.80 M |
| 11/19/2024 | $7.50 | $7.46 (-0.53%) | $7.55 | $7.31 | 38,700 | $130.26 M |
| 11/18/2024 | $7.53 | $7.53 (0%) | $7.59 | $7.29 | 60,601 | $131.49 M |
| 11/15/2024 | $7.55 | $7.50 (-0.66%) | $7.55 | $7.25 | 68,733 | $130.96 M |
| 11/14/2024 | $7.72 | $7.60 (-1.55%) | $7.73 | $7.50 | 115,701 | $132.71 M |
| 11/13/2024 | $7.74 | $7.73 (-0.13%) | $7.80 | $7.70 | 89,206 | $134.98 M |
| 11/12/2024 | $7.59 | $7.70 (1.45%) | $7.74 | $7.40 | 152,300 | $134.45 M |
| 11/11/2024 | $7.55 | $7.53 (-0.26%) | $7.65 | $7.42 | 88,401 | $131.49 M |
| 11/08/2024 | $7.50 | $7.47 (-0.4%) | $7.62 | $7.41 | 47,347 | $130.44 M |
| 11/07/2024 | $7.39 | $7.48 (1.22%) | $7.55 | $7.33 | 57,302 | $130.61 M |
| 11/06/2024 | $7.37 | $7.36 (-0.14%) | $7.40 | $7.12 | 34,500 | $128.52 M |
| 11/05/2024 | $7.30 | $7.35 (0.68%) | $7.37 | $7.25 | 11,900 | $128.34 M |
| 11/04/2024 | $7.28 | $7.30 (0.27%) | $7.35 | $7.12 | 62,123 | $127.47 M |
| 11/01/2024 | $7.30 | $7.25 (-0.68%) | $7.40 | $7.24 | 43,143 | $126.60 M |
| 10/31/2024 | $7.20 | $7.30 (1.39%) | $7.30 | $7.17 | 166,361 | $127.47 M |
| 10/30/2024 | $7.20 | $7.17 (-0.42%) | $7.23 | $7.16 | 15,200 | $125.20 M |
| 10/29/2024 | $7.19 | $7.20 (0.14%) | $7.21 | $7.16 | 8,621 | $125.72 M |
| 10/28/2024 | $7.23 | $7.22 (-0.14%) | $7.23 | $7.16 | 30,300 | $126.07 M |
| 10/25/2024 | $7.20 | $7.19 (-0.14%) | $7.23 | $7.10 | 16,100 | $125.55 M |
| 10/24/2024 | $7.20 | $7.20 (0%) | $7.20 | $7.10 | 14,147 | $125.72 M |
| 10/23/2024 | $7.20 | $7.19 (-0.14%) | $7.20 | $7.09 | 16,008 | $125.55 M |
| 10/22/2024 | $7.27 | $7.22 (-0.69%) | $7.28 | $7.09 | 17,819 | $126.07 M |
| 10/21/2024 | $7.30 | $7.22 (-1.1%) | $7.36 | $7.18 | 58,000 | $126.07 M |
| 10/18/2024 | $7.35 | $7.33 (-0.27%) | $7.39 | $7.31 | 37,940 | $127.99 M |
| 10/17/2024 | $7.29 | $7.34 (0.69%) | $7.35 | $7.20 | 19,819 | $128.17 M |
| 10/16/2024 | $7.19 | $7.34 (2.09%) | $7.34 | $7.08 | 116,000 | $128.17 M |
| 10/15/2024 | $7.14 | $7.18 (0.56%) | $7.20 | $7.11 | 28,900 | $125.37 M |
| 10/14/2024 | $7.20 | $7.13 (-0.97%) | $7.20 | $7.05 | 51,209 | $124.50 M |
| 10/11/2024 | $7.00 | $7.16 (2.29%) | $7.20 | $6.91 | 229,910 | $125.03 M |
| 10/10/2024 | $6.90 | $6.98 (1.16%) | $7.00 | $6.77 | 32,822 | $121.88 M |
| 10/09/2024 | $6.89 | $6.90 (0.15%) | $6.90 | $6.64 | 15,228 | $120.49 M |
| 10/08/2024 | $6.66 | $6.89 (3.45%) | $6.89 | $6.66 | 30,500 | $120.31 M |
| 10/07/2024 | $6.65 | $6.70 (0.75%) | $6.76 | $6.50 | 51,842 | $116.99 M |
| 10/04/2024 | $6.54 | $6.64 (1.53%) | $6.65 | $6.36 | 28,700 | $115.95 M |
| 10/03/2024 | $6.20 | $6.28 (1.29%) | $6.32 | $6.20 | 26,700 | $109.66 M |
| 10/02/2024 | $6.32 | $6.19 (-2.06%) | $6.45 | $6.15 | 51,029 | $108.09 M |
| 10/01/2024 | $6.55 | $6.29 (-3.97%) | $6.55 | $6.29 | 12,164 | $109.83 M |
| 09/30/2024 | $6.61 | $6.52 (-1.36%) | $6.65 | $6.43 | 16,900 | $113.85 M |
| 09/27/2024 | $6.41 | $6.61 (3.12%) | $6.70 | $6.41 | 23,723 | $115.42 M |
| 09/26/2024 | $6.31 | $6.40 (1.43%) | $6.43 | $6.30 | 23,000 | $111.75 M |
| 09/25/2024 | $6.35 | $6.36 (0.16%) | $6.39 | $6.31 | 10,600 | $111.06 M |
| 09/24/2024 | $6.35 | $6.29 (-0.94%) | $6.44 | $6.29 | 28,043 | $109.83 M |
| 09/23/2024 | $6.46 | $6.35 (-1.7%) | $6.47 | $6.34 | 30,214 | $110.88 M |
| 09/20/2024 | $6.50 | $6.42 (-1.23%) | $6.52 | $6.36 | 34,000 | $112.10 M |
| 09/19/2024 | $6.48 | $6.48 (0%) | $6.52 | $6.41 | 25,100 | $113.15 M |
| 09/18/2024 | $6.65 | $6.47 (-2.71%) | $6.73 | $6.47 | 30,616 | $112.98 M |
| 09/17/2024 | $6.80 | $6.73 (-1.03%) | $6.92 | $6.70 | 36,741 | $117.52 M |
| 09/16/2024 | $6.84 | $6.87 (0.44%) | $6.88 | $6.76 | 10,300 | $119.96 M |
| 09/13/2024 | $6.80 | $6.84 (0.59%) | $6.91 | $6.75 | 32,331 | $119.44 M |
| 09/12/2024 | $6.63 | $6.80 (2.56%) | $6.87 | $6.53 | 40,800 | $118.74 M |
| 09/11/2024 | $6.62 | $6.66 (0.6%) | $6.71 | $6.50 | 33,742 | $116.29 M |
| 09/10/2024 | $6.82 | $6.70 (-1.76%) | $6.82 | $6.57 | 11,308 | $116.99 M |
| 09/09/2024 | $6.53 | $6.78 (3.83%) | $6.80 | $6.45 | 62,500 | $118.39 M |
| 09/06/2024 | $6.75 | $6.43 (-4.74%) | $6.75 | $6.22 | 42,800 | $112.28 M |
| 09/05/2024 | $6.90 | $6.71 (-2.75%) | $6.90 | $6.63 | 21,231 | $117.17 M |
| 09/04/2024 | $7.01 | $6.94 (-1%) | $7.01 | $6.78 | 10,000 | $121.18 M |
| 09/03/2024 | $7.05 | $7.01 (-0.57%) | $7.10 | $6.91 | 86,800 | $122.41 M |
| 08/30/2024 | $6.96 | $7.02 (0.86%) | $7.35 | $6.95 | 111,600 | $122.58 M |
| 08/29/2024 | $7.08 | $7.00 (-1.13%) | $7.08 | $6.92 | 30,000 | $122.23 M |
| 08/28/2024 | $6.91 | $7.06 (2.17%) | $7.06 | $6.90 | 24,416 | $123.28 M |
| 08/27/2024 | $6.94 | $6.92 (-0.29%) | $7.09 | $6.85 | 16,816 | $120.83 M |
| 08/26/2024 | $7.03 | $7.00 (-0.43%) | $7.09 | $6.91 | 35,005 | $122.23 M |
| 08/23/2024 | $6.88 | $6.92 (0.58%) | $7.09 | $6.88 | 38,100 | $120.83 M |
| 08/22/2024 | $6.95 | $6.91 (-0.58%) | $7.07 | $6.84 | 18,121 | $120.66 M |