Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovative Solutions and Support (NQ: ISSC )

6.270 -0.290 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 2.093 2.134 2.000 2.029 160,740 -0.06(-2.64%)
Aug 28, 2003 2.177 2.177 2.084 2.084 48,061 -0.02(-0.83%)
Aug 27, 2003 2.102 2.180 2.076 2.102 37,023 -0.01(-0.54%)
Aug 26, 2003 2.102 2.151 2.073 2.113 59,099 -0.01(-0.56%)
Aug 25, 2003 2.102 2.160 2.050 2.125 65,538 +0.08(+3.97%)
Aug 22, 2003 2.174 2.174 2.044 2.044 47,601 -0.00(-0.14%)
Aug 21, 2003 2.203 2.203 2.029 2.047 162,810 -0.04(-1.94%)
Aug 20, 2003 2.087 2.116 2.044 2.087 3,037,749 +0.00(+0.00%)
Aug 19, 2003 2.096 2.140 2.061 2.087 14,717 -0.06(-2.70%)
Aug 18, 2003 2.163 2.163 2.093 2.145 13,567 -0.02(-0.80%)
Aug 15, 2003 2.061 2.163 2.058 2.163 2,759 -0.01(-0.53%)
Aug 14, 2003 2.151 2.192 2.064 2.174 7,128 +0.08(+3.73%)
Aug 13, 2003 2.169 2.183 2.093 2.096 21,846 -0.07(-3.34%)
Aug 12, 2003 2.058 2.203 2.015 2.169 74,506 +0.25(+12.99%)
Aug 11, 2003 1.974 2.058 1.919 1.919 48,751 -0.10(-5.02%)
Aug 08, 2003 2.035 2.044 2.003 2.021 2,529 -0.04(-1.82%)
Aug 07, 2003 2.058 2.061 2.044 2.058 16,786 +0.00(+0.13%)
Aug 06, 2003 2.064 2.064 2.021 2.055 11,267 -0.01(-0.56%)
Aug 05, 2003 2.067 2.067 2.067 2.067 229 -0.05(-2.20%)
Aug 04, 2003 2.099 2.113 2.099 2.113 1,609 +0.03(+1.67%)
Aug 01, 2003 2.145 2.145 2.076 2.079 13,337 -0.08(-3.89%)
Jul 31, 2003 2.087 2.203 2.070 2.163 26,905 +0.06(+2.90%)
Jul 30, 2003 2.105 2.108 2.102 2.102 7,128 -0.06(-2.80%)
Jul 29, 2003 2.174 2.174 2.093 2.162 50,130 +0.01(+0.53%)
Jul 28, 2003 2.197 2.203 2.148 2.151 31,044 -0.02(-0.93%)
Jul 25, 2003 2.192 2.192 2.160 2.171 4,369 -0.03(-1.19%)
Jul 24, 2003 2.229 2.229 2.197 2.197 12,647 -0.01(-0.26%)
Jul 23, 2003 2.244 2.244 2.203 2.203 51,740 -0.01(-0.65%)
Jul 22, 2003 2.148 2.218 2.148 2.218 2,759 +0.07(+3.24%)
Jul 21, 2003 2.105 2.151 2.105 2.148 24,145 -0.01(-0.26%)
Jul 18, 2003 2.160 2.174 2.122 2.154 30,814 -0.01(-0.68%)
Jul 17, 2003 2.177 2.215 2.169 2.169 18,856 +0.01(+0.40%)
Jul 16, 2003 2.160 2.160 2.160 2.160 0 +0.00(+0.00%)
Jul 15, 2003 2.160 2.160 2.160 2.160 2,759 -0.01(-0.53%)
Jul 14, 2003 2.157 2.174 2.157 2.171 5,518 -0.00(-0.13%)
Jul 11, 2003 2.186 2.218 2.174 2.174 5,059 +0.02(+1.08%)
Jul 10, 2003 2.151 2.154 2.151 2.151 1,149 +0.00(+0.13%)
Jul 09, 2003 2.119 2.174 2.119 2.148 3,219 -0.01(-0.54%)
Jul 08, 2003 2.162 2.235 2.160 2.160 34,033 +0.00(+0.00%)
Jul 07, 2003 2.128 2.174 2.093 2.160 18,856 +0.02(+0.81%)
Jul 03, 2003 2.142 2.174 2.131 2.142 40,932 +0.00(+0.00%)
Jul 02, 2003 2.142 2.174 2.142 2.142 15,637 -0.01(-0.27%)
Jul 01, 2003 2.166 2.171 2.148 2.148 58,179 -0.01(-0.68%)
Jun 30, 2003 2.134 2.209 2.134 2.163 3,219 -0.05(-2.34%)
Jun 27, 2003 2.174 2.215 2.174 2.215 4,369 +0.00(+0.00%)
Jun 26, 2003 2.183 2.229 2.183 2.215 1,379 +0.01(+0.66%)
Jun 25, 2003 2.174 2.203 2.160 2.200 22,075 +0.03(+1.20%)
Jun 24, 2003 2.218 2.218 2.174 2.174 82,095 -0.03(-1.32%)
Jun 23, 2003 2.218 2.247 2.203 2.203 6,208 -0.01(-0.65%)
Jun 20, 2003 2.212 2.232 2.200 2.218 48,291 +0.02(+0.79%)
Jun 19, 2003 2.200 2.200 2.200 2.200 229 -0.04(-1.94%)
Jun 18, 2003 2.247 2.276 2.244 2.244 8,738 -0.02(-0.77%)
Jun 17, 2003 2.253 2.264 2.253 2.261 37,483 +0.01(+0.52%)
Jun 16, 2003 2.253 2.253 2.247 2.250 8,968 -0.07(-3.00%)
Jun 13, 2003 2.319 2.319 2.319 2.319 0 +0.00(+0.00%)
Jun 12, 2003 2.284 2.319 2.284 2.319 8,738 +0.06(+2.83%)
Jun 11, 2003 2.255 2.258 2.255 2.255 2,529 -0.03(-1.27%)
Jun 10, 2003 2.253 2.290 2.253 2.284 8,738 -0.01(-0.25%)
Jun 09, 2003 2.293 2.270 2.247 2.290 3,219 -0.00(-0.13%)
Jun 06, 2003 2.200 2.322 2.189 2.293 18,166 +0.06(+2.85%)
Jun 05, 2003 2.290 2.290 2.082 2.230 38,632 -0.10(-4.22%)
Jun 04, 2003 2.328 2.328 2.328 2.328 2,299 -0.01(-0.25%)
Jun 03, 2003 2.519 2.519 2.229 2.334 18,166 -0.20(-8.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.