Innovative Solutions and Support, Inc. (ISSC)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 6.42 | 6.55 | 6.31 | 6.46 | 6.46 | 27,200 |
| 25 abr 2024 | 6.56 | 6.71 | 6.40 | 6.41 | 6.41 | 8,200 |
| 24 abr 2024 | 6.45 | 6.64 | 6.45 | 6.63 | 6.63 | 11,900 |
| 23 abr 2024 | 6.47 | 6.80 | 6.29 | 6.45 | 6.45 | 32,100 |
| 22 abr 2024 | 6.53 | 6.65 | 6.38 | 6.38 | 6.38 | 19,800 |
| 19 abr 2024 | 6.66 | 6.66 | 6.48 | 6.52 | 6.52 | 18,000 |
| 18 abr 2024 | 6.72 | 6.80 | 6.55 | 6.67 | 6.67 | 39,000 |
| 17 abr 2024 | 6.52 | 6.75 | 6.43 | 6.52 | 6.52 | 21,400 |
| 16 abr 2024 | 6.42 | 6.50 | 6.34 | 6.50 | 6.50 | 18,800 |
| 15 abr 2024 | 6.68 | 6.68 | 6.36 | 6.42 | 6.42 | 31,200 |
| 12 abr 2024 | 6.61 | 6.79 | 6.61 | 6.73 | 6.73 | 21,900 |
| 11 abr 2024 | 6.80 | 6.80 | 6.57 | 6.61 | 6.61 | 34,100 |
| 10 abr 2024 | 7.08 | 7.09 | 6.66 | 6.69 | 6.69 | 54,500 |
| 09 abr 2024 | 7.13 | 7.14 | 7.01 | 7.14 | 7.14 | 22,300 |
| 08 abr 2024 | 7.27 | 7.27 | 7.03 | 7.06 | 7.06 | 50,000 |
| 05 abr 2024 | 7.38 | 7.38 | 7.21 | 7.28 | 7.28 | 18,400 |
| 04 abr 2024 | 7.48 | 7.51 | 7.34 | 7.36 | 7.36 | 45,900 |
| 03 abr 2024 | 7.60 | 7.60 | 7.40 | 7.44 | 7.44 | 36,300 |
| 02 abr 2024 | 7.34 | 7.60 | 7.28 | 7.60 | 7.60 | 48,000 |
| 01 abr 2024 | 7.35 | 7.46 | 7.18 | 7.42 | 7.42 | 53,400 |
| 28 mar 2024 | 7.18 | 7.36 | 7.13 | 7.32 | 7.32 | 24,300 |
| 27 mar 2024 | 7.30 | 7.30 | 7.08 | 7.10 | 7.10 | 31,000 |
| 26 mar 2024 | 7.03 | 7.29 | 7.00 | 7.24 | 7.24 | 62,500 |
| 25 mar 2024 | 7.43 | 7.48 | 6.98 | 7.10 | 7.10 | 75,900 |
| 22 mar 2024 | 7.48 | 7.49 | 7.30 | 7.42 | 7.42 | 24,800 |
| 21 mar 2024 | 7.62 | 7.62 | 7.49 | 7.52 | 7.52 | 15,400 |
| 20 mar 2024 | 7.55 | 7.60 | 7.38 | 7.53 | 7.53 | 48,900 |
| 19 mar 2024 | 7.73 | 7.77 | 7.53 | 7.53 | 7.53 | 38,200 |
| 18 mar 2024 | 7.75 | 7.82 | 7.65 | 7.70 | 7.70 | 60,300 |
| 15 mar 2024 | 8.13 | 8.13 | 7.60 | 7.61 | 7.61 | 228,600 |
| 14 mar 2024 | 8.16 | 8.19 | 8.10 | 8.10 | 8.10 | 21,000 |
| 13 mar 2024 | 8.21 | 8.21 | 8.10 | 8.13 | 8.13 | 37,800 |
| 12 mar 2024 | 8.14 | 8.20 | 8.10 | 8.15 | 8.15 | 42,400 |
| 11 mar 2024 | 8.16 | 8.26 | 8.16 | 8.20 | 8.20 | 37,900 |
| 08 mar 2024 | 8.29 | 8.29 | 8.15 | 8.24 | 8.24 | 8,200 |
| 07 mar 2024 | 8.25 | 8.25 | 8.14 | 8.25 | 8.25 | 33,500 |
| 06 mar 2024 | 8.30 | 8.30 | 8.19 | 8.24 | 8.24 | 37,900 |
| 05 mar 2024 | 8.28 | 8.40 | 8.18 | 8.30 | 8.30 | 71,600 |
| 04 mar 2024 | 8.20 | 8.27 | 8.12 | 8.20 | 8.20 | 62,900 |
| 01 mar 2024 | 8.20 | 8.20 | 8.13 | 8.15 | 8.15 | 24,100 |
| 29 feb 2024 | 8.12 | 8.20 | 8.06 | 8.13 | 8.13 | 26,700 |
| 28 feb 2024 | 8.19 | 8.19 | 8.07 | 8.14 | 8.14 | 18,500 |
| 27 feb 2024 | 8.17 | 8.20 | 8.09 | 8.18 | 8.18 | 33,600 |
| 26 feb 2024 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | 66,000 |
| 23 feb 2024 | 8.12 | 8.31 | 8.10 | 8.20 | 8.20 | 42,900 |
| 22 feb 2024 | 8.34 | 8.35 | 8.12 | 8.12 | 8.12 | 50,500 |
| 21 feb 2024 | 8.54 | 8.69 | 8.21 | 8.30 | 8.30 | 82,900 |
| 20 feb 2024 | 8.27 | 8.69 | 8.25 | 8.48 | 8.48 | 141,100 |
| 16 feb 2024 | 8.17 | 8.29 | 8.13 | 8.14 | 8.14 | 62,100 |
| 15 feb 2024 | 8.20 | 8.30 | 8.05 | 8.14 | 8.14 | 90,300 |
| 14 feb 2024 | 8.38 | 8.60 | 8.10 | 8.15 | 8.15 | 108,300 |
| 13 feb 2024 | 8.00 | 8.50 | 8.00 | 8.15 | 8.15 | 265,400 |
| 12 feb 2024 | 8.19 | 8.24 | 8.06 | 8.06 | 8.06 | 41,900 |
| 09 feb 2024 | 8.16 | 8.25 | 8.04 | 8.19 | 8.19 | 29,700 |
| 08 feb 2024 | 8.18 | 8.25 | 8.12 | 8.24 | 8.24 | 9,400 |
| 07 feb 2024 | 8.25 | 8.25 | 8.12 | 8.19 | 8.19 | 18,700 |
| 06 feb 2024 | 8.05 | 8.29 | 8.05 | 8.24 | 8.24 | 69,300 |
| 05 feb 2024 | 8.28 | 8.30 | 8.00 | 8.07 | 8.07 | 59,900 |
| 02 feb 2024 | 8.20 | 8.29 | 8.15 | 8.19 | 8.19 | 36,900 |
| 01 feb 2024 | 8.20 | 8.26 | 8.10 | 8.19 | 8.19 | 19,200 |
| 31 ene 2024 | 8.14 | 8.20 | 8.07 | 8.14 | 8.14 | 14,300 |
| 30 ene 2024 | 8.12 | 8.20 | 8.10 | 8.14 | 8.14 | 5,400 |
| 29 ene 2024 | 8.15 | 8.22 | 8.10 | 8.21 | 8.21 | 9,900 |
| 26 ene 2024 | 8.09 | 8.18 | 8.05 | 8.09 | 8.09 | 17,500 |
| 25 ene 2024 | 8.19 | 8.22 | 8.03 | 8.09 | 8.09 | 3,700 |
| 24 ene 2024 | 8.16 | 8.38 | 8.05 | 8.07 | 8.07 | 10,000 |
| 23 ene 2024 | 8.17 | 8.35 | 8.10 | 8.10 | 8.10 | 18,000 |
| 22 ene 2024 | 8.14 | 8.30 | 8.10 | 8.14 | 8.14 | 25,600 |
| 19 ene 2024 | 8.20 | 8.29 | 8.12 | 8.12 | 8.12 | 11,100 |
| 18 ene 2024 | 8.18 | 8.40 | 8.02 | 8.12 | 8.12 | 23,700 |
| 17 ene 2024 | 8.04 | 8.19 | 8.01 | 8.18 | 8.18 | 11,600 |
| 16 ene 2024 | 8.20 | 8.45 | 8.02 | 8.13 | 8.13 | 8,800 |
| 12 ene 2024 | 8.21 | 8.25 | 8.00 | 8.19 | 8.19 | 14,300 |
| 11 ene 2024 | 7.93 | 8.36 | 7.92 | 8.20 | 8.20 | 22,800 |
| 10 ene 2024 | 7.99 | 8.05 | 7.95 | 8.02 | 8.02 | 6,700 |
| 09 ene 2024 | 8.06 | 8.06 | 7.88 | 7.97 | 7.97 | 10,200 |
| 08 ene 2024 | 8.10 | 8.15 | 8.02 | 8.08 | 8.08 | 11,200 |
| 05 ene 2024 | 8.41 | 8.41 | 8.07 | 8.10 | 8.10 | 18,700 |
| 04 ene 2024 | 8.26 | 8.38 | 8.06 | 8.27 | 8.27 | 21,400 |
| 03 ene 2024 | 8.35 | 8.44 | 8.25 | 8.29 | 8.29 | 8,000 |
| 02 ene 2024 | 8.41 | 8.61 | 8.41 | 8.45 | 8.45 | 10,900 |
| 29 dic 2023 | 8.54 | 8.69 | 8.42 | 8.53 | 8.53 | 18,500 |
| 28 dic 2023 | 8.27 | 8.55 | 8.27 | 8.47 | 8.47 | 61,400 |
| 27 dic 2023 | 8.45 | 8.45 | 8.12 | 8.26 | 8.26 | 20,000 |
| 26 dic 2023 | 8.14 | 8.59 | 8.05 | 8.51 | 8.51 | 47,500 |
| 22 dic 2023 | 8.25 | 8.25 | 8.03 | 8.15 | 8.15 | 54,100 |
| 21 dic 2023 | 8.50 | 9.00 | 8.09 | 8.25 | 8.25 | 221,600 |
| 20 dic 2023 | 7.67 | 8.00 | 7.67 | 8.00 | 8.00 | 45,100 |
| 19 dic 2023 | 7.48 | 7.69 | 7.48 | 7.60 | 7.60 | 17,700 |
| 18 dic 2023 | 7.40 | 7.52 | 7.35 | 7.46 | 7.46 | 16,100 |
| 15 dic 2023 | 7.40 | 7.46 | 7.31 | 7.32 | 7.32 | 12,600 |
| 14 dic 2023 | 7.71 | 7.80 | 7.36 | 7.52 | 7.52 | 14,300 |
| 13 dic 2023 | 7.74 | 7.80 | 7.64 | 7.71 | 7.71 | 11,000 |
| 12 dic 2023 | 7.80 | 7.80 | 7.73 | 7.76 | 7.76 | 3,500 |
| 11 dic 2023 | 7.66 | 7.84 | 7.64 | 7.76 | 7.76 | 9,300 |
| 08 dic 2023 | 7.62 | 7.80 | 7.62 | 7.72 | 7.72 | 8,500 |
| 07 dic 2023 | 7.70 | 7.70 | 7.67 | 7.68 | 7.68 | 3,000 |
| 06 dic 2023 | 7.63 | 7.74 | 7.55 | 7.69 | 7.69 | 9,000 |
| 05 dic 2023 | 7.61 | 7.70 | 7.59 | 7.63 | 7.63 | 10,000 |
| 04 dic 2023 | 7.55 | 7.63 | 7.47 | 7.61 | 7.61 | 6,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.