Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Innovative Solutions and Support, Inc. - Common Stock (NQ:ISSC)

11.90 +0.70 (+6.25%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	11.10	11.93	11.10	11.90	661,944	+0.70(+6.25%)
Dec 15, 2025	11.31	11.37	11.03	11.20	187,939	+0.04(+0.36%)
Dec 12, 2025	11.39	11.55	11.15	11.16	242,283	-0.17(-1.50%)
Dec 11, 2025	10.94	11.43	10.80	11.33	344,700	+0.39(+3.56%)
Dec 10, 2025	10.56	11.00	10.41	10.94	354,727	+0.30(+2.82%)
Dec 09, 2025	10.38	10.76	10.32	10.64	296,493	+0.25(+2.41%)
Dec 08, 2025	10.30	10.45	9.970	10.39	292,858	+0.17(+1.66%)
Dec 05, 2025	10.50	10.80	10.14	10.22	333,898	+0.24(+2.40%)
Dec 04, 2025	9.910	9.990	9.800	9.980	135,243	+0.13(+1.32%)
Dec 03, 2025	9.630	9.880	9.500	9.850	104,545	+0.24(+2.50%)
Dec 02, 2025	9.620	9.699	9.506	9.610	151,010	+0.10(+1.05%)
Dec 01, 2025	9.580	9.620	9.410	9.510	296,627	-0.23(-2.36%)
Nov 28, 2025	9.960	9.990	9.695	9.740	121,841	-0.12(-1.22%)
Nov 26, 2025	9.480	9.915	9.450	9.860	276,355	+0.43(+4.56%)
Nov 25, 2025	9.220	9.430	9.050	9.430	232,342	+0.17(+1.84%)
Nov 24, 2025	8.930	9.390	8.745	9.260	324,433	+0.32(+3.64%)
Nov 21, 2025	8.460	9.098	8.440	8.935	452,864	+0.52(+6.12%)
Nov 20, 2025	8.630	8.730	8.300	8.420	361,739	+0.01(+0.12%)
Nov 19, 2025	8.390	8.470	8.244	8.410	162,581	+0.09(+1.08%)
Nov 18, 2025	8.230	8.430	8.130	8.320	235,551	-0.03(-0.36%)
Nov 17, 2025	8.520	8.699	8.255	8.350	256,817	-0.19(-2.22%)
Nov 14, 2025	8.510	8.680	8.410	8.540	188,830	-0.08(-0.93%)
Nov 13, 2025	8.860	8.910	8.555	8.620	174,408	-0.27(-3.04%)
Nov 12, 2025	8.970	9.060	8.860	8.890	141,619	-0.04(-0.45%)
Nov 11, 2025	8.830	8.975	8.700	8.930	146,871	+0.10(+1.13%)
Nov 10, 2025	9.050	9.053	8.780	8.830	216,540	+0.00(+0.00%)
Nov 07, 2025	8.770	8.870	8.580	8.830	190,893	-0.02(-0.23%)
Nov 06, 2025	9.150	9.210	8.830	8.850	215,159	-0.30(-3.28%)
Nov 05, 2025	8.850	9.230	8.780	9.150	300,671	+0.30(+3.39%)
Nov 04, 2025	9.020	9.120	8.820	8.850	311,971	-0.29(-3.17%)
Nov 03, 2025	9.400	9.400	9.060	9.140	257,451	-0.26(-2.77%)
Oct 31, 2025	9.320	9.440	9.230	9.400	249,085	+0.10(+1.08%)
Oct 30, 2025	9.480	9.570	9.210	9.300	409,981	-0.25(-2.62%)
Oct 29, 2025	10.09	10.16	9.400	9.550	572,946	-0.57(-5.63%)
Oct 28, 2025	10.29	10.30	10.04	10.12	263,010	-0.15(-1.46%)
Oct 27, 2025	10.19	10.50	10.15	10.27	499,184	+0.10(+0.98%)
Oct 24, 2025	10.48	10.70	10.11	10.17	481,582	-0.22(-2.12%)
Oct 23, 2025	10.05	11.48	10.01	10.39	943,046	-0.41(-3.80%)
Oct 22, 2025	11.38	11.64	10.80	10.80	950,514	-0.67(-5.84%)
Oct 21, 2025	11.12	11.59	11.00	11.47	345,543	+0.47(+4.27%)
Oct 20, 2025	10.85	11.41	10.76	11.00	497,513	+0.38(+3.58%)
Oct 17, 2025	11.07	11.12	10.37	10.62	321,904	-0.53(-4.75%)
Oct 16, 2025	11.65	11.74	11.14	11.15	291,722	-0.51(-4.37%)
Oct 15, 2025	12.02	12.11	11.62	11.66	191,502	-0.26(-2.18%)
Oct 14, 2025	11.58	12.06	11.36	11.92	196,599	+0.14(+1.19%)
Oct 13, 2025	11.74	11.96	11.63	11.78	147,982	+0.27(+2.35%)
Oct 10, 2025	12.03	12.22	11.43	11.51	266,400	-0.48(-4.00%)
Oct 09, 2025	12.07	12.35	11.92	11.99	188,888	-0.02(-0.17%)
Oct 08, 2025	12.55	12.60	11.86	12.01	376,786	-0.42(-3.38%)
Oct 07, 2025	12.33	12.65	12.26	12.43	208,581	+0.07(+0.57%)
Oct 06, 2025	12.09	12.44	12.09	12.36	197,843	+0.30(+2.49%)
Oct 03, 2025	12.50	12.56	11.95	12.06	238,473	-0.37(-2.98%)
Oct 02, 2025	12.58	12.79	12.30	12.43	205,713	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Innovative Solutions and Support, Inc. - Common Stock (NQ:ISSC)

Historical Prices