Innovative Solutions and Support Inc. Common Stockのデータ

Innovative Solutions and Support Inc. Common Stockの基本情報

名前 Innovative Solutions and Support Inc. Common Stock
ティッカー ISSC
国 United States
上場年 2000.0
セクター Technology

Innovative Solutions and Support Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.85 6.6 6.84 6.8 53800.0 6.8
2021-02-12 6.81 6.47 6.47 6.74 67900.0 6.74
2021-02-11 6.78 6.2 6.71 6.51 144300.0 6.51
2021-02-10 7.38 7.13 7.27 7.15 67800.0 7.15
2021-02-09 7.35 7.14 7.14 7.17 53900.0 7.17
2021-02-08 7.19 6.94 6.99 7.14 51200.0 7.14
2021-02-05 7.0 6.74 6.84 6.99 36300.0 6.99
2021-02-04 6.73 6.55 6.55 6.73 14300.0 6.73
2021-02-03 6.5 6.2 6.24 6.5 28700.0 6.5
2021-02-02 6.28 6.2 6.22 6.24 19300.0 6.24
2021-02-01 6.22 5.94 5.94 6.22 19500.0 6.22
2021-01-29 6.22 5.87 6.22 5.87 16600.0 5.87
2021-01-28 6.2 6.11 6.18 6.18 8500.0 6.18
2021-01-27 6.17 6.0 6.09 6.17 20300.0 6.17
2021-01-26 6.37 6.12 6.37 6.23 10900.0 6.23
2021-01-25 6.45 6.22 6.36 6.37 17300.0 6.37
2021-01-22 6.39 6.3 6.37 6.34 7800.0 6.34
2021-01-21 6.37 6.21 6.26 6.31 24100.0 6.31
2021-01-20 6.43 6.25 6.43 6.27 23800.0 6.27
2021-01-19 6.5 6.29 6.5 6.37 9800.0 6.37
2021-01-15 6.8 6.28 6.61 6.38 16600.0 6.38
2021-01-14 6.65 5.99 6.08 6.52 56700.0 6.52
2021-01-13 6.07 5.95 6.0 6.04 50100.0 6.04
2021-01-12 6.15 5.95 5.99 6.0 72800.0 6.0
2021-01-11 6.02 5.96 6.02 5.97 43200.0 5.97
2021-01-08 6.16 5.93 6.15 6.01 55800.0 6.01
2021-01-07 6.33 6.14 6.29 6.15 25500.0 6.15
2021-01-06 6.62 6.33 6.58 6.33 20500.0 6.33
2021-01-05 6.71 6.34 6.39 6.55 27700.0 6.55
2021-01-04 6.6 6.08 6.6 6.3 31200.0 6.3
2020-12-31 6.8 6.44 6.55 6.52 10200.0 6.52
2020-12-30 6.66 6.45 6.49 6.49 28500.0 6.49
2020-12-29 6.56 6.38 6.54 6.42 23900.0 6.42
2020-12-28 6.63 6.45 6.5 6.45 40000.0 6.45
2020-12-24 6.6 6.52 6.59 6.58 5800.0 6.58
2020-12-23 6.79 6.52 6.58 6.53 15800.0 6.53
2020-12-22 6.8 6.54 6.71 6.57 35700.0 6.57
2020-12-21 7.25 6.76 7.25 6.81 30100.0 6.81
2020-12-18 7.46 6.94 7.34 7.02 71400.0 7.02
2020-12-17 7.87 7.67 7.7 7.8 123700.0 7.3
2020-12-16 8.19 7.63 8.05 7.66 66300.0 7.17
2020-12-15 8.24 7.66 7.77 8.17 141400.0 7.65
2020-12-14 7.94 7.58 7.58 7.77 62500.0 7.27
2020-12-11 7.92 6.95 7.0 7.54 127800.0 7.06
2020-12-10 7.64 6.52 7.6 6.94 116900.0 6.5
2020-12-09 7.63 7.25 7.37 7.49 37100.0 7.01
2020-12-08 7.53 7.16 7.44 7.27 22400.0 6.8
2020-12-07 7.48 7.33 7.48 7.42 11900.0 6.94
2020-12-04 7.59 7.31 7.52 7.51 13100.0 7.03
2020-12-03 7.6 6.66 6.71 7.4 68300.0 6.93
2020-12-02 6.77 6.65 6.71 6.77 6100.0 6.34
2020-12-01 6.97 6.71 6.77 6.71 19600.0 6.28
2020-11-30 6.83 6.66 6.66 6.67 5700.0 6.24
2020-11-27 6.83 6.65 6.83 6.73 4000.0 6.3
2020-11-25 6.91 6.69 6.86 6.86 13900.0 6.42
2020-11-24 7.16 6.84 7.16 6.91 14600.0 6.47
2020-11-23 7.22 6.84 6.98 7.16 18000.0 6.7
2020-11-20 6.99 6.76 6.76 6.89 12800.0 6.45
2020-11-19 6.9 6.1 6.24 6.85 39100.0 6.41
2020-11-18 6.28 6.1 6.15 6.28 3900.0 5.88
2020-11-17 6.29 6.08 6.18 6.08 3800.0 5.69
2020-11-16 6.25 6.12 6.24 6.15 14200.0 5.76
2020-11-13 6.23 6.11 6.11 6.19 4100.0 5.79
2020-11-12 6.21 5.89 5.91 6.04 9500.0 5.65
2020-11-11 6.21 5.9 5.9 6.16 2400.0 5.77
2020-11-10 6.18 6.05 6.17 6.05 6600.0 5.66
2020-11-09 6.25 6.06 6.24 6.16 31600.0 5.77
2020-11-06 6.36 6.09 6.19 6.12 34700.0 5.73
2020-11-05 6.18 6.01 6.09 6.18 4000.0 5.78
2020-11-04 6.34 6.01 6.34 6.17 17100.0 5.77
2020-11-03 6.12 6.04 6.04 6.07 6700.0 5.68
2020-11-02 6.45 6.04 6.27 6.13 7300.0 5.74
2020-10-30 6.32 6.12 6.25 6.13 7200.0 5.74
2020-10-29 6.51 6.01 6.03 6.26 10700.0 5.86
2020-10-28 6.3 6.01 6.01 6.05 3400.0 5.66
2020-10-27 6.19 6.07 6.07 6.07 3400.0 5.68
2020-10-26 6.17 6.02 6.13 6.02 14900.0 5.63
2020-10-23 6.2 6.11 6.14 6.2 8300.0 5.8
2020-10-22 6.23 6.05 6.18 6.05 11000.0 5.66
2020-10-21 6.23 6.11 6.13 6.15 14100.0 5.76
2020-10-20 6.32 6.11 6.11 6.15 3400.0 5.76
2020-10-19 6.22 6.13 6.22 6.17 9300.0 5.77
2020-10-16 6.25 6.07 6.19 6.12 17600.0 5.73
2020-10-15 6.33 6.04 6.26 6.19 14300.0 5.79
2020-10-14 6.56 6.2 6.51 6.26 20600.0 5.86
2020-10-13 6.65 6.4 6.45 6.5 7200.0 6.08
2020-10-12 6.68 6.38 6.68 6.43 10500.0 6.02
2020-10-09 6.88 6.68 6.71 6.68 12300.0 6.25
2020-10-08 6.78 6.42 6.63 6.69 22600.0 6.26
2020-10-07 6.85 6.48 6.76 6.5 28600.0 6.08
2020-10-06 7.13 6.72 7.1 6.72 10100.0 6.29
2020-10-05 7.24 6.88 7.24 6.88 9000.0 6.44
2020-10-02 7.21 6.98 6.98 7.18 13100.0 6.72
2020-10-01 7.5 6.84 6.87 7.0 42800.0 6.55
2020-09-30 7.09 6.84 7.01 6.84 2700.0 6.4
2020-09-29 7.19 6.95 7.19 7.04 13200.0 6.59
2020-09-28 7.13 6.89 6.89 7.1 15800.0 6.64
2020-09-25 7.03 6.72 6.72 6.89 21300.0 6.45
2020-09-24 6.88 6.35 6.61 6.78 28800.0 6.35
2020-09-23 6.93 6.57 6.83 6.64 35600.0 6.21
2020-09-22 6.91 6.35 6.42 6.91 32500.0 6.47
2020-09-21 7.01 6.17 7.01 6.39 79200.0 5.98
2020-09-18 7.15 6.8 7.15 7.03 47700.0 6.58
2020-09-17 7.23 7.13 7.13 7.14 6600.0 6.68
2020-09-16 7.39 6.99 7.39 7.18 44000.0 6.72
2020-09-15 7.82 7.3 7.8 7.37 72600.0 6.9
2020-09-14 7.94 7.36 7.57 7.8 87500.0 7.3
2020-09-11 8.09 7.84 8.08 8.01 137700.0 6.89
2020-09-10 8.05 7.86 7.9 7.99 77700.0 6.87
2020-09-09 7.91 7.58 7.81 7.91 74200.0 6.8
2020-09-08 7.74 7.33 7.34 7.74 190800.0 6.66
2020-09-04 7.37 6.71 7.08 7.24 139900.0 6.23
2020-09-03 7.23 6.96 7.23 7.02 35900.0 6.04
2020-09-02 7.45 7.07 7.45 7.23 55400.0 6.22
2020-09-01 7.4 7.15 7.32 7.36 42400.0 6.33
2020-08-31 7.55 7.1 7.44 7.11 35600.0 6.11
2020-08-28 7.45 7.19 7.19 7.4 44600.0 6.36
2020-08-27 7.62 6.83 7.52 7.1 91600.0 6.11
2020-08-26 7.64 7.05 7.08 7.33 149300.0 6.3
2020-08-25 7.04 6.64 6.66 6.99 98700.0 6.01
2020-08-24 6.75 6.53 6.64 6.7 28200.0 5.76
2020-08-21 6.93 6.51 6.91 6.54 45000.0 5.62
2020-08-20 6.94 6.7 6.9 6.74 33500.0 5.8
2020-08-19 7.11 6.58 6.65 7.01 100500.0 6.03
2020-08-18 6.86 6.49 6.77 6.69 45900.0 5.75
2020-08-17 6.97 6.45 6.45 6.77 129800.0 5.82
2020-08-14 6.5 6.37 6.41 6.49 27000.0 5.58
2020-08-13 6.48 6.19 6.19 6.38 49100.0 5.49
2020-08-12 6.87 6.2 6.86 6.24 108100.0 5.37
2020-08-11 7.43 6.71 7.15 6.87 178000.0 5.91
2020-08-10 7.17 6.53 6.54 6.99 204900.0 6.01
2020-08-07 7.24 5.77 5.98 6.72 732900.0 5.78
2020-08-06 6.1 5.61 5.86 5.9 251600.0 5.07
2020-08-05 5.89 5.39 5.4 5.74 129600.0 4.94
2020-08-04 5.38 5.24 5.28 5.35 53600.0 4.6
2020-08-03 5.39 5.08 5.08 5.26 100700.0 4.52
2020-07-31 5.16 4.97 5.1 5.05 36400.0 4.34
2020-07-30 5.19 5.1 5.12 5.13 23800.0 4.41
2020-07-29 5.2 5.09 5.2 5.09 30200.0 4.38
2020-07-28 5.21 5.08 5.21 5.14 25500.0 4.42
2020-07-27 5.2 5.11 5.11 5.12 20400.0 4.4
2020-07-24 5.24 5.02 5.1 5.02 5800.0 4.32
2020-07-23 5.25 5.11 5.21 5.11 19700.0 4.39
2020-07-22 5.2 5.08 5.08 5.17 6600.0 4.45
2020-07-21 5.14 5.04 5.07 5.04 6600.0 4.33
2020-07-20 5.2 5.07 5.12 5.08 7300.0 4.37
2020-07-17 5.2 5.06 5.1 5.2 17300.0 4.47
2020-07-16 5.11 5.01 5.05 5.11 5400.0 4.39
2020-07-15 5.1 4.99 4.99 5.02 7800.0 4.32
2020-07-14 5.14 4.98 5.09 4.98 18000.0 4.28
2020-07-13 5.13 4.98 5.0 5.04 4500.0 4.33
2020-07-10 5.16 4.82 4.91 4.95 23400.0 4.26
2020-07-09 4.98 4.91 4.98 4.91 3500.0 4.22
2020-07-08 4.96 4.92 4.94 4.92 3600.0 4.23
2020-07-07 5.05 4.92 5.05 4.92 15600.0 4.23
2020-07-06 5.07 4.93 5.05 4.93 3500.0 4.24
2020-07-02 5.22 4.95 5.0 5.21 10600.0 4.48
2020-07-01 5.1 4.94 5.1 5.09 3600.0 4.38
2020-06-30 5.09 4.95 5.07 5.0 12000.0 4.3
2020-06-29 5.18 4.87 4.91 5.04 11900.0 4.33
2020-06-26 5.09 4.84 5.09 4.95 16300.0 4.26
2020-06-25 5.09 4.78 4.83 4.95 17500.0 4.26
2020-06-24 4.99 4.8 4.99 4.83 10800.0 4.15
2020-06-23 5.1 4.94 5.1 4.96 12500.0 4.27
2020-06-22 5.17 5.0 5.0 5.08 9400.0 4.37
2020-06-19 5.08 4.91 4.96 5.03 11900.0 4.33
2020-06-18 5.09 4.92 5.0 4.95 6300.0 4.26
2020-06-17 5.1 4.81 5.1 4.97 18300.0 4.27
2020-06-16 5.26 5.07 5.26 5.14 15800.0 4.42
2020-06-15 5.33 5.01 5.16 5.15 16300.0 4.43
2020-06-12 5.2 4.91 5.2 4.91 6400.0 4.22
2020-06-11 5.47 4.9 5.01 4.93 9100.0 4.24
2020-06-10 5.2 4.81 5.06 5.11 37800.0 4.39
2020-06-09 5.49 4.69 5.38 4.94 55500.0 4.25
2020-06-08 5.74 5.41 5.68 5.41 26300.0 4.65
2020-06-05 5.76 5.17 5.22 5.51 80900.0 4.74
2020-06-04 5.22 4.83 4.97 5.19 13800.0 4.46
2020-06-03 4.99 4.81 4.85 4.98 23600.0 4.28
2020-06-02 5.0 4.67 4.95 4.85 40800.0 4.17
2020-06-01 4.9 4.81 4.9 4.81 4200.0 4.14
2020-05-29 4.95 4.81 4.95 4.86 49400.0 4.18
2020-05-28 5.09 4.86 5.09 4.88 46000.0 4.2
2020-05-27 5.08 4.97 4.97 5.06 23300.0 4.35
2020-05-26 5.21 4.96 5.1 4.96 30300.0 4.27
2020-05-22 5.1 4.85 5.07 5.06 14300.0 4.35
2020-05-21 5.06 4.91 4.97 4.91 15400.0 4.22
2020-05-20 5.22 4.76 5.22 5.1 27300.0 4.39
2020-05-19 5.12 4.85 4.95 4.98 15200.0 4.28
2020-05-18 5.25 4.9 5.22 4.95 62200.0 4.26
2020-05-15 5.34 4.8 4.8 5.0 69300.0 4.3
2020-05-14 5.46 4.55 4.75 5.0 269400.0 4.3
2020-05-13 4.43 4.06 4.32 4.12 38800.0 3.54
2020-05-12 4.66 4.1 4.42 4.1 13100.0 3.53
2020-05-11 4.56 4.1 4.1 4.11 19400.0 3.53
2020-05-08 4.3 3.98 3.98 4.24 17300.0 3.65
2020-05-07 4.17 3.86 3.86 4.0 13700.0 3.44
2020-05-06 4.07 3.84 3.84 3.91 2100.0 3.36
2020-05-05 4.01 3.7 3.91 3.84 26600.0 3.3
2020-05-04 4.09 3.77 3.77 3.91 6900.0 3.36
2020-05-01 4.19 3.73 4.11 4.06 16000.0 3.49
2020-04-30 4.29 4.21 4.21 4.21 700.0 3.62
2020-04-29 4.31 4.15 4.22 4.2 3500.0 3.61
2020-04-28 4.25 3.87 3.87 4.15 33000.0 3.57
2020-04-27 3.94 3.79 3.85 3.94 20800.0 3.39
2020-04-24 4.12 3.65 3.66 3.75 61900.0 3.22
2020-04-23 3.8 3.67 3.8 3.67 14500.0 3.16
2020-04-22 4.04 3.67 3.85 3.67 20000.0 3.16
2020-04-21 4.12 3.79 3.9 3.85 7100.0 3.31
2020-04-20 4.36 3.85 4.18 3.87 21200.0 3.33
2020-04-17 4.44 4.09 4.19 4.16 31300.0 3.58
2020-04-16 4.22 3.2 3.2 3.98 122800.0 3.42
2020-04-15 3.4 3.02 3.04 3.02 16700.0 2.6
2020-04-14 3.38 3.04 3.05 3.13 31700.0 2.69
2020-04-13 3.39 3.02 3.39 3.07 64400.0 2.64
2020-04-09 3.41 3.25 3.36 3.37 28000.0 2.9
2020-04-08 3.4 3.08 3.4 3.08 500.0 2.65
2020-04-07 3.21 3.03 3.03 3.08 18000.0 2.65
2020-04-06 3.24 3.03 3.03 3.05 4000.0 2.62
2020-04-03 3.17 3.01 3.17 3.01 6700.0 2.59
2020-04-02 3.35 3.19 3.28 3.2 7100.0 2.75
2020-04-01 3.46 3.16 3.16 3.38 11200.0 2.91
2020-03-31 3.43 3.18 3.26 3.19 25400.0 2.74
2020-03-30 3.21 2.99 2.99 3.03 21600.0 2.61
2020-03-27 3.15 2.98 2.98 3.05 4100.0 2.62
2020-03-26 3.37 3.0 3.0 3.14 22900.0 2.7
2020-03-25 3.21 2.82 2.89 2.87 71700.0 2.47
2020-03-24 2.89 2.61 2.61 2.89 26300.0 2.49
2020-03-23 2.89 2.65 2.75 2.65 24300.0 2.28
2020-03-20 2.89 2.52 2.52 2.75 21600.0 2.36
2020-03-19 2.71 2.45 2.5 2.59 75400.0 2.23
2020-03-18 3.29 2.51 3.04 2.68 39900.0 2.3
2020-03-17 3.34 3.01 3.34 3.01 16600.0 2.59
2020-03-16 4.24 1.2 1.2 3.48 92000.0 2.99
2020-03-13 4.81 3.86 3.86 4.33 19500.0 3.72
2020-03-12 4.36 3.81 4.25 3.86 39500.0 3.32
2020-03-11 5.09 4.6 5.07 4.6 16800.0 3.96
2020-03-10 5.25 5.03 5.04 5.14 7400.0 4.42
2020-03-09 5.15 5.03 5.06 5.03 13600.0 4.33
2020-03-06 5.48 5.2 5.3 5.23 13600.0 4.5
2020-03-05 5.6 5.11 5.59 5.44 21200.0 4.68
2020-03-04 5.6 5.43 5.58 5.56 15300.0 4.78
2020-03-03 5.75 5.46 5.58 5.46 16100.0 4.7
2020-03-02 5.87 5.25 5.51 5.5 37600.0 4.73
2020-02-28 5.78 5.5 5.75 5.58 13200.0 4.8
2020-02-27 6.11 5.44 5.59 5.8 8800.0 4.99
2020-02-26 5.88 5.41 5.88 5.64 30800.0 4.85
2020-02-25 6.05 5.83 6.0 6.04 31700.0 5.19
2020-02-24 6.17 5.8 6.05 6.0 99600.0 5.16
2020-02-21 6.22 6.08 6.22 6.22 10300.0 5.35
2020-02-20 6.23 5.97 6.03 6.15 16200.0 5.29
2020-02-19 6.13 6.05 6.06 6.11 53600.0 5.25
2020-02-18 6.25 6.05 6.22 6.16 46000.0 5.3