Innovative Solutions and Support, Inc.ISSCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.41 | $19.53 | $18.17 | $19.48 | 315,229 |
| 1/30/2026 | $18.81 | $19.38 | $18.38 | $18.49 | 347,531 |
| 1/29/2026 | $19.75 | $20.12 | $18.62 | $19.05 | 406,253 |
| 1/28/2026 | $21.28 | $21.30 | $19.45 | $19.53 | 396,500 |
| 1/27/2026 | $20.77 | $21.50 | $20.71 | $21.28 | 271,711 |
| 1/26/2026 | $21.44 | $21.44 | $19.65 | $20.50 | 767,400 |
| 1/23/2026 | $21.31 | $22.15 | $20.60 | $21.64 | 462,516 |
| 1/22/2026 | $22.28 | $22.28 | $20.60 | $21.17 | 472,088 |
| 1/21/2026 | $21.89 | $22.28 | $20.85 | $22.12 | 431,008 |
| 1/20/2026 | $21.45 | $22.06 | $21.17 | $21.41 | 438,100 |
| 1/16/2026 | $21.90 | $22.60 | $21.58 | $22.18 | 518,081 |
| 1/15/2026 | $22.25 | $22.28 | $21.01 | $21.75 | 609,735 |
| 1/14/2026 | $19.40 | $22.60 | $19.35 | $22.30 | 2.01M |
| 1/13/2026 | $19.97 | $19.97 | $17.90 | $19.25 | 590,300 |
| 1/12/2026 | $18.63 | $19.81 | $18.43 | $19.77 | 741,700 |
| 1/9/2026 | $18.91 | $19.04 | $17.85 | $18.41 | 435,168 |
| 1/8/2026 | $18.77 | $20.08 | $18.69 | $18.80 | 846,500 |
| 1/7/2026 | $19.24 | $19.44 | $18.18 | $18.22 | 477,417 |
| 1/6/2026 | $19.52 | $19.52 | $18.67 | $18.96 | 669,966 |
| 1/5/2026 | $19.07 | $19.80 | $18.86 | $19.23 | 687,044 |
| 1/2/2026 | $19.00 | $19.00 | $17.23 | $18.75 | 902,687 |
| 12/31/2025 | $19.60 | $19.64 | $18.84 | $18.94 | 502,800 |
| 12/30/2025 | $19.43 | $19.82 | $19.21 | $19.68 | 448,000 |
| 12/29/2025 | $19.52 | $19.96 | $19.05 | $19.41 | 489,901 |
| 12/26/2025 | $19.50 | $20.39 | $18.90 | $19.40 | 662,569 |
| 12/24/2025 | $19.05 | $19.70 | $18.78 | $19.52 | 404,339 |
| 12/23/2025 | $17.79 | $19.14 | $17.60 | $18.93 | 1.09M |
| 12/22/2025 | $16.61 | $18.26 | $16.10 | $18.23 | 1.20M |
| 12/19/2025 | $14.73 | $16.70 | $14.50 | $16.61 | 1.42M |
| 12/18/2025 | $13.77 | $15.40 | $13.00 | $14.37 | 3.27M |
| 12/17/2025 | $11.90 | $11.90 | $10.94 | $10.99 | 514,931 |
| 12/16/2025 | $11.10 | $11.93 | $11.10 | $11.90 | 666,315 |
| 12/15/2025 | $11.31 | $11.37 | $11.03 | $11.20 | 188,045 |
| 12/12/2025 | $11.39 | $11.55 | $11.16 | $11.16 | 242,283 |
| 12/11/2025 | $10.94 | $11.43 | $10.81 | $11.33 | 344,836 |
| 12/10/2025 | $10.56 | $11.00 | $10.41 | $10.94 | 354,727 |
| 12/9/2025 | $10.38 | $10.76 | $10.32 | $10.64 | 296,500 |
| 12/8/2025 | $10.30 | $10.45 | $9.97 | $10.39 | 292,900 |
| 12/5/2025 | $10.50 | $10.80 | $10.14 | $10.22 | 333,898 |
| 12/4/2025 | $9.91 | $9.99 | $9.80 | $9.98 | 135,572 |
| 12/3/2025 | $9.63 | $9.88 | $9.50 | $9.85 | 104,616 |
| 12/2/2025 | $9.62 | $9.70 | $9.51 | $9.61 | 151,011 |
| 12/1/2025 | $9.58 | $9.62 | $9.41 | $9.51 | 296,628 |
| 11/28/2025 | $9.96 | $9.99 | $9.70 | $9.74 | 121,841 |
| 11/26/2025 | $9.48 | $9.91 | $9.45 | $9.86 | 276,400 |
| 11/25/2025 | $9.22 | $9.43 | $9.05 | $9.43 | 232,342 |
| 11/24/2025 | $8.93 | $9.39 | $8.74 | $9.26 | 324,661 |
| 11/21/2025 | $8.46 | $9.10 | $8.44 | $8.94 | 452,864 |
| 11/20/2025 | $8.63 | $8.73 | $8.30 | $8.42 | 361,739 |
| 11/19/2025 | $8.39 | $8.47 | $8.24 | $8.41 | 162,882 |
| 11/18/2025 | $8.23 | $8.43 | $8.13 | $8.32 | 235,600 |
| 11/17/2025 | $8.52 | $8.70 | $8.26 | $8.35 | 256,855 |
| 11/14/2025 | $8.51 | $8.68 | $8.41 | $8.54 | 188,830 |
| 11/13/2025 | $8.86 | $8.91 | $8.56 | $8.62 | 174,408 |
| 11/12/2025 | $8.97 | $9.06 | $8.86 | $8.89 | 141,629 |
| 11/11/2025 | $8.83 | $8.98 | $8.70 | $8.93 | 146,900 |
| 11/10/2025 | $9.05 | $9.05 | $8.78 | $8.83 | 216,540 |
| 11/7/2025 | $8.77 | $8.87 | $8.58 | $8.83 | 190,900 |
| 11/6/2025 | $9.15 | $9.21 | $8.83 | $8.85 | 215,200 |
| 11/5/2025 | $8.85 | $9.23 | $8.78 | $9.15 | 300,700 |