Innovative Solutions and Support Stock Price History, ISSC Historical Prices

Add to My Stocks
$3.14 $0.09 (2.79%) ISSC stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download Innovative Solutions and Support stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Innovative Solutions and Support P/E ratio, and PS ratio. The Innovative Solutions and Support stock price history chart shows that the stock price was at a low of $2.29 on Dec 11, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 3.13 3.17 3.13 3.14 4,164 10.79 3.19
2018-02-22 3.21 3.24 3.03 3.23 25,527 11.1 3.28
2018-02-21 3.12 3.24 3 3.24 9,200 11.13 3.29
2018-02-20 3.24 3.24 3.12 3.12 2,808 10.72 3.17
2018-02-16 3.3 3.31 3.14 3.18 63,316 11.73 3.23
2018-02-15 3.15 3.33 3.11 3.33 28,564 12.29 3.32
2018-02-14 2.94 3.26 2.94 3.25 89,475 11.99 3.24
2018-02-13 2.92 2.93 2.92 2.92 12,269 10.78 2.91
2018-02-12 2.97 3.04 2.92 2.93 9,567 10.81 2.92
2018-02-09 2.98 3.11 2.9 2.95 20,397 10.89 2.94
2018-02-08 2.99 3.01 2.98 3 1,888 11.07 2.99
2018-02-07 2.98 3 2.98 2.98 10,108 11 2.97
2018-02-06 2.98 3.05 2.96 2.98 9,402 11 2.97
2018-02-05 2.99 3.09 2.98 2.98 13,091 11 2.97
2018-02-02 2.99 3.16 2.99 3.1 21,567 11.44 3.09
2018-02-01 3.09 3.12 3.08 3.1 13,421 11.44 3.09
2018-01-31 3.1 3.15 3.1 3.1 37,968 11.44 3.09
2018-01-30 3.01 3.06 2.95 3.06 16,158 11.28 3.05
2018-01-29 3.07 3.07 2.98 3.01 1,325 11.11 3
2018-01-26 3.07 3.07 2.95 3.02 12,133 11.14 3.01
2018-01-25 3.08 3.09 2.95 2.98 14,549 11 2.97
2018-01-24 3.14 3.19 3.1 3.1 6,644 11.44 3.09
2018-01-23 3.02 3.18 2.95 3.18 32,819 11.73 3.17
2018-01-22 3.06 3.07 2.99 3.04 10,029 11.22 3.03
2018-01-19 3.11 3.11 3.04 3.07 1,245 11.33 3.06
2018-01-18 3.14 3.14 3.05 3.12 9,098 11.51 3.11
2018-01-17 3.16 3.18 2.96 3.03 1,885 11.18 3.02
2018-01-16 3.21 3.31 3.07 3.15 18,839 11.62 3.14
2018-01-10 3.11 3.23 3.1 3.13 15,535 11.55 3.12
2018-01-09 3.11 3.21 3.11 3.14 6,311 11.59 3.13
2018-01-08 3.05 3.11 3.05 3.08 13,865 11.37 3.07
2018-01-05 3.03 3.18 3 3.15 76,101 11.62 3.14
2018-01-04 2.98 3.06 2.95 3.01 14,787 11.11 3
2018-01-03 3 3.06 2.95 2.99 26,418 11.03 2.98
2018-01-02 2.94 3.09 2.91 2.99 16,172 11.03 2.98
2017-12-29 2.9 2.97 2.85 2.94 63,406 10.85 2.93
2017-12-28 2.88 2.96 2.85 2.86 21,530 10.55 2.85
2017-12-27 2.85 2.92 2.82 2.92 15,680 10.78 2.91
2017-12-26 2.92 2.93 2.83 2.88 22,105 10.63 2.87
2017-12-22 2.88 2.92 2.69 2.92 43,143 10.78 2.91
2017-12-21 2.83 2.88 2.78 2.83 13,249 10.44 2.82
2017-12-20 2.81 2.88 2.81 2.88 20,564 10.63 2.87
2017-12-19 2.83 2.86 2.79 2.82 19,582 10.41 2.82
2017-12-18 2.64 2.84 2.64 2.79 68,359 10.3 2.79
2017-12-15 2.72 2.78 2.6 2.62 145,622 8.7 2.34
2017-12-14 2.96 2.99 2.63 2.72 344,922 9.03 2.43
2017-12-13 3.02 3.15 2.95 2.99 21,803 9.93 2.67
2017-12-12 3.05 3.14 2.94 2.96 21,650 9.83 2.64
2017-12-11 3.07 3.07 2.97 3.02 4,967 10.03 2.7
2017-12-08 3 3.13 3 3.06 30,484 10.17 2.73
2017-12-07 2.94 3 2.94 2.98 14,511 9.9 2.66
2017-12-06 2.99 3.09 2.89 2.93 17,830 9.73 2.61
2017-12-05 2.93 3.15 2.89 3.03 123,384 10.07 2.7
2017-12-04 3.01 3.01 2.9 2.92 10,300 9.7 2.61
2017-12-01 2.95 3.08 2.95 3.08 3,910 10.23 2.75
2017-11-30 2.93 3.06 2.93 2.96 15,259 9.83 2.64
2017-11-29 2.86 3.02 2.84 2.98 8,801 9.9 2.66
2017-11-28 2.94 3.09 2.86 2.95 16,647 9.8 2.63
2017-11-27 3.1 3.1 2.94 3.08 21,455 10.23 2.75
2017-11-24 3.05 3.13 2.96 3.09 11,921 10.27 2.76
2017-11-23 0 0 0 3.04 0 - -
2017-11-22 3.13 3.13 3.04 3.04 2,853 10.1 2.71
2017-11-21 3.04 3.24 3.03 3.09 23,044 10.27 2.76
2017-11-20 3.03 3.16 3.01 3.01 11,606 10 2.69
2017-11-17 2.98 3.09 2.93 3.09 11,305 10.27 2.76
2017-11-16 2.98 3.1 2.94 2.97 13,837 9.87 2.65
2017-11-15 2.94 2.95 2.9 2.94 16,587 9.77 2.62
2017-11-14 3.12 3.12 2.94 2.96 22,868 9.83 2.64
2017-11-13 3.18 3.21 3.11 3.11 3,301 10.33 2.78
2017-11-10 3.18 3.24 3.18 3.24 1,557 10.76 2.89
2017-11-09 3.24 3.26 3.11 3.11 11,163 10.34 2.78
2017-11-08 3.22 3.34 3.22 3.28 3,305 10.89 2.93
2017-11-07 3.3 3.3 3.2 3.21 10,564 10.66 2.86
2017-11-06 3.31 3.37 3.31 3.31 1,830 11 2.95
2017-11-03 3.36 3.36 3.29 3.31 1,785 10.99 2.95
2017-11-02 3.26 3.35 3.26 3.32 5,786 11.03 2.96
2017-11-01 3.24 3.38 3.19 3.24 51,696 10.76 2.89
2017-10-31 3.32 3.32 3.08 3.24 30,077 10.76 2.89
2017-10-30 3.28 3.28 3.16 3.19 7,979 10.6 2.85
2017-10-27 3.27 3.32 3.14 3.32 5,352 11.03 2.96
2017-10-26 3.23 3.31 3.12 3.27 8,149 10.86 2.92
2017-10-25 3.15 3.32 3.15 3.23 9,723 10.73 2.88
2017-10-24 3.17 3.39 3.17 3.24 10,147 10.76 2.89
2017-10-23 3.27 3.27 3.12 3.17 13,803 10.53 2.83
2017-10-20 3.38 3.42 3.24 3.31 8,778 11 2.95
2017-10-19 3.43 3.44 3.31 3.32 4,510 11.03 2.96
2017-10-18 3.2 3.48 3.2 3.4 29,037 11.3 3.03
2017-10-17 3.27 3.28 3.08 3.18 37,793 10.57 2.84
2017-10-16 3.4 3.65 3.24 3.27 58,141 10.86 2.92
Get more Data

Innovative Solutions and Support Stock History 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 Stock Price History: Past 5 years

Max Stock Price9.14Apr 23,2013
Min Stock Price2.29Dec 11,2015
Avg Stock Price4.41

Innovative Solutions and Support Historical PE ratio: Past 5 years

Max PE Ratio367Dec 13,2016
Min PE Ratio9.67Dec 15,2017
Avg PE Ratio64.87

Innovative Solutions and Support Historical PS ratio: Past 5 years

Max PS Ratio5.76Apr 23,2013
Min PS Ratio0.98Oct 17,2014
Avg PS Ratio2.63

ISSC Industry Peers

Company Price Change (%)
Cpi Aerostructures (CVU)8.350.2 (2.34%)
Rada Electronics (RADA)2.040.01 (0.49%)
Sifco (SIF)5.750.25 (4.55%)
Transdigm (TDG)297.784.79 (1.63%)
Lmi Aerospace (LMIA)13.990 (0%)
Woodward (WWD)72.90.36 (0.49%)
Bytler National (BUKS)0.270.03 (10%)

Innovative Solutions and Support share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Innovative Solutions and Support stock analysis. The price movement is easily depicted in the Innovative Solutions and Support stock price history chart. An abnormally high daily 4,164 typically implies breaking news or earnings release. ISSC stock saw a high of $3.17, and a low of $3.13 on last trading day. The average P/S ratio was 2.63 as can be seen from Innovative Solutions and Support stock history.