Innovative Solutions and Support Stock Price History, ISSC Historical Prices

Add to My Stocks
$2.86 $0.03 (1.04%) ISSC stock closing price Jun 19, 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
2018-06-19 2.91 2.91 2.86 2.86 6,017 - 3.08
2018-06-18 2.88 2.97 2.85 2.89 5,454 - 3.11
2018-06-15 2.88 2.88 2.86 2.86 6,236 - 3.08
2018-06-14 2.87 2.9 2.87 2.9 9,957 - 3.13
2018-06-13 2.87 2.96 2.86 2.86 1,764 - 3.08
2018-06-12 2.87 2.87 2.85 2.86 2,553 - 3.08
2018-06-11 2.9 2.9 2.85 2.89 38,600 - 3.11
2018-06-08 2.94 2.98 2.9 2.91 14,060 - 3.14
2018-06-07 2.94 2.95 2.9 2.91 2,589 - 3.14
2018-06-06 2.92 3.04 2.89 2.92 9,974 - 3.15
2018-06-05 2.9 2.91 2.87 2.88 34,174 - 3.1
2018-06-04 2.86 2.91 2.86 2.89 2,546 - 3.11
2018-06-01 2.92 2.95 2.83 2.94 9,122 - 3.17
2018-05-31 2.91 2.92 2.8 2.91 30,466 - 3.14
2018-05-30 2.97 2.97 2.89 2.89 6,803 - 3.11
2018-05-29 2.95 2.97 2.87 2.89 2,796 - 3.11
2018-05-25 2.88 2.98 2.86 2.98 11,603 - 3.21
2018-05-24 2.92 2.98 2.92 2.94 3,081 - 3.17
2018-05-23 3 3.01 2.86 2.93 27,624 - 3.16
2018-05-22 3 3.02 3 3 3,924 - 3.23
2018-05-21 3 3.02 3 3.01 18,260 - 3.24
2018-05-18 2.99 2.99 2.87 2.96 1,753 - 3.19
2018-05-17 2.85 3.01 2.85 2.91 11,564 - 3.14
2018-05-16 2.98 2.98 2.89 2.91 22,203 - 3.14
2018-05-15 2.86 3.03 2.86 3 13,797 - 3.23
2018-05-14 3.08 3.08 2.86 2.88 36,927 - 3.1
2018-05-11 3.03 3.05 3.03 3.05 2,196 - 3.29
2018-05-10 3.02 3.02 2.85 2.99 105,486 - 3.22
2018-05-09 3.32 3.32 2.8 3.06 31,588 10.52 3.11
2018-05-08 3.44 3.44 3.27 3.3 4,736 11.34 3.35
2018-05-07 3.33 3.43 3.33 3.35 5,667 11.51 3.4
2018-05-04 3.46 3.49 3.46 3.49 935 11.99 3.55
2018-05-03 3.27 3.41 3.21 3.4 12,636 11.68 3.46
2018-05-02 3.35 3.36 3.22 3.3 11,220 11.34 3.35
2018-05-01 3.41 3.75 3.25 3.37 12,475 11.58 3.43
2018-04-30 3.55 3.7 3.37 3.37 10,724 11.58 3.43
2018-04-27 3.58 3.58 3.55 3.57 1,902 12.27 3.63
2018-04-26 3.78 3.78 3.56 3.56 3,999 12.23 3.62
2018-04-25 3.58 3.58 3.57 3.58 5,278 12.3 3.64
2018-04-24 3.77 3.77 3.59 3.59 11,784 12.34 3.65
2018-04-23 3.77 3.79 3.72 3.74 8,489 12.85 3.8
2018-04-20 3.76 3.79 3.71 3.74 6,124 12.85 3.8
2018-04-19 3.78 3.78 3.71 3.78 7,601 12.97 3.84
2018-04-18 3.75 3.78 3.67 3.7 12,990 12.72 3.76
2018-04-17 3.7 3.77 3.66 3.74 11,276 12.85 3.8
2018-04-16 3.59 3.74 3.52 3.72 63,672 12.78 3.78
2018-04-13 3.46 3.55 3.46 3.54 2,418 12.17 3.6
2018-04-12 3.46 3.48 3.46 3.48 4,603 11.95 3.53
2018-04-11 3.49 3.56 3.46 3.49 7,335 11.99 3.55
2018-04-10 3.47 3.56 3.46 3.54 8,652 12.17 3.6
2018-04-09 3.47 3.56 3.46 3.46 3,937 11.89 3.52
2018-04-06 3.48 3.58 3.48 3.53 1,504 12.13 3.59
2018-04-05 3.55 3.62 3.49 3.52 13,128 12.1 3.58
2018-04-04 3.49 3.6 3.46 3.5 17,226 12.03 3.56
2018-04-03 3.51 3.62 3.48 3.49 15,405 11.99 3.55
2018-04-02 3.56 3.56 3.48 3.49 5,809 11.99 3.55
2018-03-30 0 0 0 3.53 0 - -
2018-03-29 3.6 3.69 3.53 3.53 6,684 12.13 3.59
2018-03-28 3.67 3.68 3.57 3.6 1,574 12.37 3.66
2018-03-27 3.56 3.7 3.53 3.69 8,564 12.68 3.75
2018-03-26 3.63 3.65 3.51 3.54 2,375 12.17 3.6
2018-03-23 3.65 3.67 3.52 3.61 8,631 12.41 3.67
2018-03-22 3.69 3.74 3.69 3.7 4,420 12.71 3.76
2018-03-21 3.65 3.73 3.65 3.67 2,532 12.62 3.73
2018-03-20 3.72 3.72 3.63 3.65 14,797 12.54 3.71
2018-03-19 3.67 3.72 3.67 3.7 6,216 12.72 3.76
2018-03-16 3.69 3.78 3.65 3.65 17,326 12.54 3.71
2018-03-15 3.65 3.71 3.65 3.69 7,908 12.68 3.75
2018-03-14 3.8 3.8 3.67 3.67 14,145 12.61 3.73
2018-03-13 3.7 3.78 3.65 3.78 21,674 12.99 3.84
2018-03-12 3.7 3.7 3.67 3.7 20,003 12.72 3.76
2018-03-09 3.68 3.68 3.63 3.63 5,582 12.47 3.69
2018-03-08 3.64 3.7 3.64 3.66 4,571 12.58 3.72
2018-03-07 3.54 3.7 3.54 3.62 30,937 12.44 3.68
2018-03-06 3.35 3.55 3.32 3.51 42,159 12.06 3.57
2018-03-05 3.25 3.35 3.25 3.34 7,525 11.48 3.39
2018-03-02 3.17 3.27 3.17 3.27 6,451 11.24 3.32
2018-03-01 3.25 3.25 3.19 3.19 1,746 10.96 3.24
2018-02-28 3.25 3.25 3.19 3.24 28,227 11.13 3.29
2018-02-27 3.25 3.25 3.17 3.24 12,586 11.13 3.29
2018-02-26 3.19 3.25 3.17 3.24 21,930 11.13 3.29
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
2018-02-19 0 0 0 3.18 0 - -
2018-02-16 3.3 3.31 3.14 3.18 63,316 10.93 3.23
2018-02-15 3.15 3.33 3.11 3.33 28,564 11.44 3.38
2018-02-14 2.94 3.26 2.94 3.25 89,475 11.17 3.3
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 Price8.42Feb 12,2014
Min Stock Price2.29Dec 11,2015
Avg Stock Price4.19

Innovative Solutions and Support Historical PE ratio: Past 5 years

Max PE Ratio367Dec 13,2016
Min PE Ratio9.67Dec 15,2017
Avg PE Ratio65.19

Innovative Solutions and Support Historical PS ratio: Past 5 years

Max PS Ratio4.86Jul 29,2013
Min PS Ratio0.98Oct 17,2014
Avg PS Ratio2.59

ISSC Industry Peers

Company Price Change (%)
Rada Electronics (RADA)2.890.05 (1.7%)
Tat Technologies (TATT)80 (0%)
Kreisler Manufacturing (KRSL)17.890.27 (1.53%)
Transdigm (TDG)337.192.97 (0.87%)
Lmi Aerospace (LMIA)13.990 (0%)
Woodward (WWD)77.861.03 (1.31%)
Bytler National (BUKS)0.20.01 (4.76%)

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 6,017 typically implies breaking news or earnings release. ISSC stock saw a high of $2.91, and a low of $2.86 on last trading day. The average P/S ratio was 2.59 as can be seen from Innovative Solutions and Support stock history.