Innovative Solutions and Support Stock Price History (NASDAQ:ISSC)

Add to My Stocks
$3.49 $0.04 (1.16%) ISSC stock closing price Dec 02, 2016 (Closing)

View and download Innovative Solutions and Support stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Innovative Solutions and Support price to earnings ratio data. The stock price was at a 5 year high of 28.54 on 26 Apr, 2007 as seen from Innovative Solutions and Support stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-023.483.663.313.499560349.002.38
2016-12-013.493.703.383.4519826345.002.35
2016-11-303.393.783.313.5572136355.002.42
2016-11-293.353.403.313.3632304336.002.29
2016-11-253.333.403.153.2940737329.002.24
2016-11-233.233.393.183.185772318.002.16
2016-11-223.393.423.103.3657149336.002.29
2016-11-213.333.453.333.3721329337.002.29
2016-11-183.053.493.053.3425485334.002.27
2016-11-173.273.423.183.3522620335.002.28
2016-11-162.803.302.763.2986880329.002.24
2016-11-152.783.032.643.0059736300.002.04
2016-11-142.802.882.612.7759013277.001.89
2016-11-113.033.032.812.8638738286.001.95
2016-11-102.803.022.662.9083361290.001.97
2016-11-092.802.922.662.7214943272.201.85
2016-11-082.963.002.822.8319683283.001.93
2016-11-073.023.022.852.8619409286.001.95
2016-11-042.883.002.802.8110699281.001.91
2016-11-033.113.122.942.9416190294.002.00
2016-11-023.103.113.103.102324310.002.11
2016-11-013.223.223.113.113709311.002.12
2016-10-313.233.233.193.21301321.002.18
2016-10-283.203.203.193.201232320.002.18
2016-10-273.183.233.183.186154318.002.16
2016-10-263.223.223.173.185095318.002.16
2016-10-253.333.353.233.239252323.002.20
2016-10-243.293.343.253.3032396330.002.25
2016-10-213.303.333.293.298139329.002.24
2016-10-203.183.333.183.3028810330.002.25
2016-10-193.273.273.173.1831874318.002.16
2016-10-183.203.223.143.225377322.002.19
2016-10-173.193.233.183.183672318.002.16
2016-10-143.143.253.123.125804312.002.12
2016-10-133.313.313.173.173848317.002.16
2016-10-123.253.303.203.223863322.002.19
2016-10-113.293.293.123.223554322.002.19
2016-10-103.233.283.193.267173326.002.22
2016-10-073.223.233.193.192730319.002.17
2016-10-063.193.203.183.2010759320.002.18
2016-10-053.203.233.153.1526071315.002.14
2016-10-043.173.203.123.1421697314.002.14
2016-10-033.283.283.193.204031320.002.18
2016-09-303.263.353.193.1911325319.002.17
2016-09-293.323.323.203.284716328.002.23
2016-09-283.123.303.113.2460505324.002.21
2016-09-273.123.143.123.141694314.002.14
2016-09-263.143.153.123.1211299312.002.12
2016-09-233.113.153.113.1527504315.002.14
2016-09-223.063.293.063.1189104311.002.12
2016-09-213.193.213.103.1030284310.002.11
2016-09-202.983.192.963.1977818319.002.17
2016-09-193.073.132.952.9520122295.002.01
2016-09-162.933.072.923.0461255304.002.07
2016-09-152.903.072.902.9149437291.001.98
2016-09-142.862.902.822.8852017288.001.96
2016-09-132.832.912.832.8349710283.001.93
2016-09-122.852.922.792.839410283.001.93
2016-09-092.962.972.872.8725803287.001.95
2016-09-082.983.002.922.968597296.002.01
2016-09-073.003.002.982.9810788298.002.03
2016-09-063.043.102.912.9828841298.002.03
2016-09-023.123.122.982.989269298.002.03
2016-09-013.073.123.073.123615312.002.12
2016-08-313.103.113.093.1011811310.002.11
2016-08-303.143.143.093.101864310.002.11
2016-08-292.983.102.983.1058766310.002.11
2016-08-263.083.103.013.1035294310.002.11
2016-08-253.093.103.073.0812460308.002.10
2016-08-243.133.133.093.1040745310.002.11
2016-08-233.053.103.053.1020644310.002.11
2016-08-223.103.162.993.0734837307.002.09
2016-08-193.043.103.043.095657309.002.10
2016-08-183.093.153.083.0928789309.002.10
2016-08-172.893.142.853.14296664314.002.14
2016-08-162.902.902.862.8718201287.001.95
2016-08-152.702.902.682.898543289.001.97
2016-08-122.782.892.782.857463285.001.94
2016-08-112.753.042.742.84160290284.001.93
2016-08-102.802.892.802.852551N/A2.07
2016-08-092.862.882.832.863310N/A2.08
2016-08-082.802.902.802.8239002N/A2.05
2016-08-052.732.902.732.8430945N/A2.06
2016-08-042.662.772.582.74129164N/A1.99
2016-08-032.632.762.622.7521800N/A2.00
2016-08-022.712.732.632.6372520N/A1.91
2016-08-012.802.802.752.752242N/A2.00
2016-07-292.732.892.702.831012N/A2.06
2016-07-282.712.712.712.711432N/A1.97
Get more Data

Innovative Solutions and Support Stock Chart

View ISSC PE ratio, PS ratio stocks charts and compare with peers.
ISSC Chart
Note: Compare Innovative Solutions and Support stock price history with the index and industry peers.

Innovative Solutions and Support Historical Prices: Past 5 years

Max Stock Price 9.14 Apr 23,2013
Min Stock Price 2.29 Dec 11,2015
Avg Stock Price 4.53

Innovative Solutions and Support Historical PE ratio: Past 5 years

Max PE Ratio 786.67 Apr 25,2012
Min PE Ratio 16.33 Oct 17,2014
Avg PE Ratio 136.16

Innovative Solutions and Support Historical PS ratio: Past 5 years

Max PS Ratio 5.76 Apr 23,2013
Min PS Ratio 0.98 Oct 17,2014
Avg PS Ratio 2.61

ISSC Industry Peers

Company Price Change (%)
Sifco (SIF)11.10.15 (1.33%)
Cpi Aerostructures (CVU)6.980.08 (1.16%)
L-3 Communications (LLL)157.230.26 (0.17%)
Rockwell Collins (COL)95.170.9 (0.94%)
Boeing (BA)152.250.14 (0.09%)
Transdigm (TDG)245.270.29 (0.12%)
Lmi Aerospace (LMIA)8.880.14 (1.55%)

Innovative Solutions and Support historical quotes helps an investor analyze a company's history and do Innovative Solutions and Support stock analysis . The price movement is easily depicted in the Innovative Solutions and Support stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. ISSC saw an opening price of 3.48, and a closing price of 3.49 on 02 Dec, 2016. Innovative Solutions and Support historical P/S ratio was at a high of 32.18 on 26 Apr, 2007 and a low of 0.98 on 17 Oct, 2014. .