ISSC(ISSC)
ISSC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $18.30 | $19.57 | $18.25 | $19.47 | 345,736 |
| 7/31/2026 | $17.74 | $18.54 | $17.38 | $18.29 | 253,067 |
| 7/30/2026 | $17.90 | $18.29 | $17.23 | $17.46 | 214,747 |
| 7/29/2026 | $19.00 | $19.18 | $17.32 | $17.83 | 473,058 |
| 7/28/2026 | $19.19 | $19.25 | $18.61 | $19.16 | 528,274 |
| 7/27/2026 | $19.43 | $19.77 | $18.94 | $19.28 | 213,919 |
| 7/24/2026 | $19.64 | $19.65 | $18.94 | $19.14 | 291,024 |
| 7/23/2026 | $18.95 | $19.77 | $18.95 | $19.64 | 259,900 |
| 7/22/2026 | $19.52 | $19.80 | $18.81 | $19.03 | 420,448 |
| 7/21/2026 | $18.62 | $19.49 | $18.50 | $19.22 | 264,649 |
| 7/20/2026 | $18.50 | $19.25 | $18.19 | $18.53 | 290,245 |
| 7/17/2026 | $18.05 | $18.92 | $18.03 | $18.46 | 259,803 |
| 7/16/2026 | $18.15 | $18.36 | $18.00 | $18.27 | 274,200 |
| 7/15/2026 | $18.23 | $18.60 | $18.15 | $18.33 | 218,804 |
| 7/14/2026 | $18.45 | $18.93 | $18.29 | $18.37 | 244,500 |
| 7/13/2026 | $18.03 | $18.77 | $18.03 | $18.35 | 285,100 |
| 7/10/2026 | $18.42 | $18.99 | $18.35 | $18.85 | 195,031 |
| 7/9/2026 | $18.33 | $18.53 | $18.14 | $18.48 | 217,142 |
| 7/8/2026 | $18.15 | $18.54 | $18.04 | $18.31 | 240,900 |
| 7/7/2026 | $18.51 | $18.82 | $17.92 | $18.29 | 330,142 |
| 7/6/2026 | $18.41 | $19.09 | $18.41 | $18.85 | 292,904 |
| 7/2/2026 | $17.73 | $18.84 | $17.73 | $18.39 | 317,751 |
| 7/1/2026 | $18.00 | $18.38 | $17.63 | $17.83 | 294,720 |
| 6/30/2026 | $17.91 | $18.70 | $17.58 | $18.00 | 404,500 |
| 6/29/2026 | $17.63 | $18.70 | $17.50 | $18.06 | 410,500 |
| 6/26/2026 | $16.75 | $18.14 | $16.74 | $17.89 | 2.27M |
| 6/25/2026 | $16.60 | $17.50 | $16.60 | $16.99 | 434,100 |
| 6/24/2026 | $16.26 | $17.00 | $16.26 | $16.64 | 300,476 |
| 6/23/2026 | $16.00 | $16.86 | $15.98 | $16.39 | 365,100 |
| 6/22/2026 | $17.08 | $17.16 | $16.16 | $16.46 | 419,824 |
| 6/18/2026 | $16.85 | $17.40 | $16.70 | $17.21 | 369,544 |
| 6/17/2026 | $16.92 | $17.30 | $16.47 | $16.57 | 490,400 |
| 6/16/2026 | $17.71 | $17.92 | $16.74 | $16.80 | 317,712 |
| 6/15/2026 | $18.76 | $18.97 | $17.64 | $17.68 | 461,516 |
| 6/12/2026 | $19.44 | $19.45 | $18.21 | $18.48 | 309,900 |
| 6/11/2026 | $17.57 | $19.43 | $17.27 | $19.37 | 486,758 |
| 6/10/2026 | $17.89 | $17.99 | $16.88 | $17.16 | 282,653 |
| 6/9/2026 | $17.53 | $18.05 | $17.03 | $18.02 | 325,900 |
| 6/8/2026 | $17.55 | $17.66 | $17.27 | $17.41 | 241,950 |
| 6/5/2026 | $17.79 | $17.95 | $16.97 | $17.30 | 282,891 |
| 6/4/2026 | $16.75 | $18.30 | $16.72 | $18.14 | 485,700 |
| 6/3/2026 | $17.15 | $17.40 | $16.80 | $16.91 | 256,915 |
| 6/2/2026 | $17.10 | $17.65 | $16.82 | $17.19 | 305,000 |
| 6/1/2026 | $17.07 | $17.46 | $16.63 | $17.02 | 526,520 |
| 5/29/2026 | $17.30 | $17.68 | $16.42 | $17.24 | 509,783 |
| 5/28/2026 | $16.88 | $17.84 | $16.80 | $16.82 | 400,355 |
| 5/27/2026 | $16.75 | $17.42 | $16.46 | $16.87 | 643,384 |
| 5/26/2026 | $16.66 | $17.39 | $16.49 | $16.65 | 576,930 |
| 5/22/2026 | $16.17 | $16.66 | $16.14 | $16.41 | 410,064 |
| 5/21/2026 | $15.77 | $15.93 | $15.34 | $15.87 | 437,778 |
| 5/20/2026 | $15.99 | $16.17 | $15.63 | $15.92 | 414,777 |
| 5/19/2026 | $15.87 | $16.14 | $15.07 | $15.69 | 856,671 |
| 5/18/2026 | $16.55 | $16.74 | $16.09 | $16.26 | 670,838 |
| 5/15/2026 | $16.97 | $17.08 | $16.19 | $16.27 | 761,840 |
| 5/14/2026 | $19.86 | $20.00 | $15.88 | $17.41 | 2.46M |
| 5/13/2026 | $21.35 | $21.38 | $20.08 | $20.59 | 654,300 |
| 5/12/2026 | $21.19 | $21.66 | $20.51 | $21.22 | 367,300 |
| 5/11/2026 | $21.44 | $22.12 | $21.04 | $21.37 | 309,634 |
| 5/8/2026 | $21.40 | $21.54 | $20.95 | $21.36 | 233,900 |
| 5/7/2026 | $21.71 | $21.71 | $20.86 | $20.91 | 232,900 |
| 5/6/2026 | $21.00 | $21.79 | $20.98 | $21.72 | 350,047 |