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 )

5.280 -0.130 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2004 5.537 5.798 5.494 5.793 296,646 +0.29(+5.22%)
May 27, 2004 5.624 5.639 5.485 5.505 414,844 -0.12(-2.11%)
May 26, 2004 5.624 5.668 5.473 5.624 432,091 +0.15(+2.70%)
May 25, 2004 5.378 5.549 5.357 5.476 212,021 +0.12(+2.33%)
May 24, 2004 5.331 5.375 5.146 5.352 418,754 +0.06(+1.16%)
May 21, 2004 5.450 5.514 5.218 5.291 488,431 -0.14(-2.57%)
May 20, 2004 5.178 5.462 5.088 5.430 854,295 +0.32(+6.30%)
May 19, 2004 5.856 6.050 5.039 5.108 2,791,924 -0.63(-11.05%)
May 18, 2004 5.398 5.958 5.326 5.743 1,669,497 +0.41(+7.61%)
May 17, 2004 5.459 5.479 5.178 5.337 178,677 -0.13(-2.44%)
May 14, 2004 5.184 5.505 5.094 5.471 186,036 +0.17(+3.28%)
May 13, 2004 5.337 5.395 5.073 5.297 203,283 +0.00(+0.00%)
May 12, 2004 5.189 5.297 5.102 5.297 280,779 +0.14(+2.81%)
May 11, 2004 4.955 5.189 4.905 5.152 204,892 +0.23(+4.71%)
May 10, 2004 4.960 5.010 4.656 4.920 568,916 -0.10(-1.91%)
May 07, 2004 5.230 5.314 4.928 5.015 487,971 -0.30(-5.62%)
May 06, 2004 5.473 5.473 5.282 5.314 226,049 -0.16(-2.91%)
May 05, 2004 5.479 5.523 5.349 5.473 429,562 -0.00(-0.05%)
May 04, 2004 5.653 5.697 5.317 5.476 1,494,499 +0.12(+2.33%)
May 03, 2004 5.233 5.755 5.126 5.352 1,391,477 +0.35(+6.89%)
Apr 30, 2004 4.859 5.033 4.812 5.007 162,580 +0.08(+1.59%)
Apr 29, 2004 4.815 4.928 4.514 4.928 334,129 +0.04(+0.83%)
Apr 28, 2004 4.940 4.940 4.807 4.888 415,074 +0.00(+0.00%)
Apr 27, 2004 4.757 4.920 4.749 4.888 214,321 +0.09(+1.87%)
Apr 26, 2004 4.836 4.836 4.783 4.798 43,232 -0.00(-0.06%)
Apr 23, 2004 4.726 4.839 4.685 4.801 98,422 +0.02(+0.42%)
Apr 22, 2004 4.688 4.792 4.688 4.781 48,291 +0.02(+0.37%)
Apr 21, 2004 4.552 4.789 4.552 4.763 92,213 +0.22(+4.78%)
Apr 20, 2004 4.697 4.752 4.537 4.546 65,998 -0.12(-2.54%)
Apr 19, 2004 4.624 4.783 4.581 4.664 56,109 -0.01(-0.19%)
Apr 16, 2004 4.592 4.682 4.554 4.673 102,791 +0.05(+1.00%)
Apr 15, 2004 4.523 4.783 4.517 4.627 213,631 +0.14(+3.23%)
Apr 14, 2004 4.470 4.517 4.354 4.482 45,071 +0.05(+1.18%)
Apr 13, 2004 4.543 4.639 4.430 4.430 29,204 -0.06(-1.36%)
Apr 12, 2004 4.385 4.514 4.296 4.491 86,234 +0.08(+1.77%)
Apr 08, 2004 4.491 4.705 4.409 4.412 54,040 -0.12(-2.75%)
Apr 07, 2004 4.439 4.595 4.439 4.537 112,449 +0.08(+1.69%)
Apr 06, 2004 4.618 4.618 4.409 4.462 172,698 -0.15(-3.33%)
Apr 05, 2004 4.401 4.615 4.334 4.615 138,894 +0.25(+5.78%)
Apr 02, 2004 4.302 4.385 4.289 4.363 236,397 +0.08(+1.96%)
Apr 01, 2004 4.030 4.291 4.015 4.279 320,791 +0.27(+6.80%)
Mar 31, 2004 3.911 4.038 3.911 4.007 58,869 +0.11(+2.90%)
Mar 30, 2004 3.721 3.914 3.720 3.893 46,221 +0.13(+3.39%)
Mar 29, 2004 3.685 3.844 3.685 3.766 269,281 +0.04(+1.01%)
Mar 26, 2004 3.624 3.766 3.586 3.728 410,015 -0.01(-0.39%)
Mar 25, 2004 3.870 3.873 3.653 3.743 430,711 -0.12(-3.08%)
Mar 24, 2004 3.885 3.975 3.833 3.862 160,970 -0.03(-0.82%)
Mar 23, 2004 3.885 3.934 3.864 3.893 133,145 +0.01(+0.22%)
Mar 22, 2004 3.891 3.919 3.862 3.885 163,960 +0.01(+0.37%)
Mar 19, 2004 3.876 3.896 3.856 3.870 80,715 -0.04(-1.11%)
Mar 18, 2004 3.856 3.943 3.856 3.914 73,816 +0.01(+0.37%)
Mar 17, 2004 3.908 3.960 3.870 3.899 135,675 +0.03(+0.75%)
Mar 16, 2004 4.059 4.059 3.856 3.870 267,441 -0.12(-3.05%)
Mar 15, 2004 4.050 4.056 3.928 3.992 132,226 +0.01(+0.15%)
Mar 12, 2004 3.966 4.009 3.960 3.986 336,658 -0.02(-0.51%)
Mar 11, 2004 3.917 4.021 3.891 4.007 150,852 -0.01(-0.22%)
Mar 10, 2004 3.966 4.024 3.917 4.015 88,993 +0.03(+0.87%)
Mar 09, 2004 3.943 4.038 3.876 3.980 280,319 +0.09(+2.39%)
Mar 08, 2004 3.953 3.953 3.862 3.888 66,227 +0.00(+0.07%)
Mar 05, 2004 3.940 4.041 3.885 3.885 93,822 -0.05(-1.33%)
Mar 04, 2004 4.038 4.038 3.856 3.937 86,004 +0.05(+1.34%)
Mar 03, 2004 3.963 3.992 3.870 3.885 45,761 -0.07(-1.76%)
Mar 02, 2004 3.995 4.001 3.925 3.954 265,831 -0.01(-0.14%)
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.