-
5 DAY PERFORMANCE
+1.69% -
1 MONTH PERFORMANCE
-1.19% -
3 MONTH PERFORMANCE
+17.35% -
6 MONTH PERFORMANCE
-8.93% -
YEAR-TO-DATE PERFORMANCE
-22.27% -
1 YEAR PERFORMANCE
-11.13%
Innovative Solutions and Support, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $6.89 | $6.95 (0.87%) | $7.15 | $6.86 | 36,534 | $121.36 M |
| 08/20/2024 | $6.92 | $6.88 (-0.58%) | $6.92 | $6.80 | 10,100 | $120.14 M |
| 08/19/2024 | $7.06 | $6.86 (-2.83%) | $7.06 | $6.78 | 21,915 | $119.79 M |
| 08/16/2024 | $6.82 | $7.00 (2.64%) | $7.13 | $6.78 | 45,240 | $122.23 M |
| 08/15/2024 | $6.96 | $6.70 (-3.74%) | $7.14 | $6.57 | 54,600 | $116.99 M |
| 08/14/2024 | $6.64 | $6.92 (4.22%) | $7.22 | $6.51 | 82,347 | $120.83 M |
| 08/13/2024 | $6.48 | $6.52 (0.62%) | $6.80 | $6.39 | 66,238 | $113.85 M |
| 08/12/2024 | $6.80 | $6.49 (-4.56%) | $6.82 | $6.48 | 35,344 | $113.33 M |
| 08/09/2024 | $6.70 | $6.76 (0.9%) | $6.83 | $6.46 | 64,500 | $118.04 M |
| 08/08/2024 | $6.39 | $6.15 (-3.76%) | $6.44 | $6.15 | 27,917 | $107.36 M |
| 08/07/2024 | $6.35 | $6.42 (1.1%) | $6.56 | $6.27 | 43,000 | $112.07 M |
| 08/06/2024 | $6.49 | $6.26 (-3.54%) | $6.51 | $6.18 | 35,526 | $109.28 M |
| 08/05/2024 | $6.37 | $6.39 (0.31%) | $6.54 | $6.18 | 77,425 | $111.54 M |
| 08/02/2024 | $6.80 | $6.53 (-3.97%) | $6.90 | $6.52 | 96,600 | $113.99 M |
| 08/01/2024 | $6.80 | $6.77 (-0.44%) | $7.59 | $6.63 | 196,007 | $118.18 M |
| 07/31/2024 | $6.15 | $6.19 (0.65%) | $6.43 | $6.03 | 35,219 | $108.05 M |
| 07/30/2024 | $6.10 | $6.08 (-0.33%) | $6.18 | $6.00 | 23,600 | $106.13 M |
| 07/29/2024 | $6.27 | $6.19 (-1.28%) | $6.40 | $6.16 | 26,927 | $108.05 M |
| 07/26/2024 | $5.97 | $6.27 (5.03%) | $6.41 | $5.93 | 48,102 | $109.45 M |
| 07/25/2024 | $5.99 | $5.85 (-2.34%) | $6.00 | $5.77 | 21,811 | $102.12 M |
| 07/24/2024 | $5.82 | $5.73 (-1.55%) | $6.00 | $5.70 | 42,123 | $100.02 M |
| 07/23/2024 | $5.71 | $5.92 (3.68%) | $6.00 | $5.71 | 21,520 | $103.34 M |
| 07/22/2024 | $5.45 | $5.77 (5.87%) | $5.90 | $5.45 | 45,383 | $100.72 M |
| 07/19/2024 | $5.27 | $5.38 (2.09%) | $5.42 | $5.25 | 20,457 | $93.91 M |
| 07/18/2024 | $5.48 | $5.35 (-2.37%) | $5.58 | $5.33 | 28,178 | $93.39 M |
| 07/17/2024 | $5.48 | $5.47 (-0.18%) | $5.48 | $5.35 | 56,694 | $95.48 M |
| 07/16/2024 | $5.76 | $5.65 (-1.91%) | $5.80 | $5.61 | 33,344 | $98.63 M |
| 07/15/2024 | $6.12 | $5.76 (-5.88%) | $6.15 | $5.76 | 30,631 | $100.55 M |
| 07/12/2024 | $5.76 | $6.12 (6.25%) | $6.15 | $5.76 | 25,882 | $106.83 M |
| 07/11/2024 | $5.43 | $5.85 (7.73%) | $5.85 | $5.41 | 20,806 | $102.12 M |
| 07/10/2024 | $5.67 | $5.45 (-3.88%) | $5.67 | $5.44 | 22,380 | $95.14 M |
| 07/09/2024 | $5.56 | $5.61 (0.9%) | $5.69 | $5.56 | 12,090 | $97.93 M |
| 07/08/2024 | $5.65 | $5.56 (-1.59%) | $5.73 | $5.56 | 18,640 | $97.06 M |
| 07/05/2024 | $5.65 | $5.65 (0%) | $5.73 | $5.55 | 28,555 | $98.63 M |