MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
ISSC — Innovative Solutions & Support
NasdaqInnovative Solutions & Support
$24.78
+1.78(+7.74%)
- O
- 23.20
- H
- 25.20
- L
- 23.01
- V
- 437.93K
⏱️ End-of-day dataAs of Aug 17, 2026
Latest Close$24.78
Period Return+260.7%
Period High$30.94
Period Low$5.30
Avg Daily Volume441.7K
Total Trading Days365
ISSC — Historical OHLCV Price & Volume Table
Mar 5, 2025 — Aug 17, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | $23.20 | $25.20 | $23.01 | $24.78 | +$1.78 | +7.74% | 437,931 | $24.39 | $23.01 $25.20 |
| Aug 14, 2026 | $23.42 | $23.97 | $22.52 | $23.00 | +$0.24 | +1.03% | 405,916 | $23.12 | $22.52 $23.97 |
| Aug 13, 2026 | $22.00 | $22.79 | $19.83 | $22.77 | +$2.64 | +13.09% | 670,651 | $21.95 | $19.83 $22.79 |
| Aug 12, 2026 | $20.14 | $20.43 | $19.73 | $20.13 | +$0.13 | +0.65% | 254,606 | $20.15 | $19.73 $20.43 |
| Aug 11, 2026 | $19.86 | $20.11 | $19.28 | $20.00 | +$0.25 | +1.27% | 171,237 | $19.85 | $19.28 $20.11 |
| Aug 10, 2026 | $20.12 | $20.48 | $19.65 | $19.75 | $-0.42 | -2.08% | 199,205 | $19.90 | $19.65 $20.48 |
| Aug 7, 2026 | $20.65 | $21.18 | $19.90 | $20.17 | $-0.34 | -1.66% | 148,621 | $20.20 | $19.90 $21.18 |
| Aug 6, 2026 | $20.41 | $21.72 | $20.37 | $20.51 | $-0.19 | -0.92% | 197,189 | $20.75 | $20.37 $21.72 |
| Aug 5, 2026 | $20.78 | $21.17 | $20.51 | $20.70 | $-0.25 | -1.19% | 180,901 | $20.78 | $20.51 $21.17 |
| Aug 4, 2026 | $19.64 | $21.12 | $19.48 | $20.95 | +$1.48 | +7.60% | 365,200 | $20.55 | $19.48 $21.12 |
| Aug 3, 2026 | $18.30 | $19.57 | $18.25 | $19.47 | +$1.18 | +6.45% | 345,679 | $19.20 | $18.25 $19.57 |
| Jul 31, 2026 | $17.74 | $18.54 | $17.38 | $18.29 | +$0.83 | +4.75% | 252,557 | $18.14 | $17.38 $18.54 |
| Jul 30, 2026 | $17.90 | $18.29 | $17.23 | $17.46 | $-0.37 | -2.08% | 213,636 | $17.60 | $17.23 $18.29 |
| Jul 29, 2026 | $19.00 | $19.18 | $17.32 | $17.83 | $-1.33 | -6.94% | 472,589 | $17.90 | $17.32 $19.18 |
| Jul 28, 2026 | $19.19 | $19.25 | $18.61 | $19.16 | $-0.12 | -0.62% | 528,249 | $18.87 | $18.61 $19.25 |
| Jul 27, 2026 | $19.43 | $19.77 | $18.94 | $19.28 | +$0.14 | +0.73% | 213,408 | $19.16 | $18.94 $19.77 |
| Jul 24, 2026 | $19.64 | $19.65 | $18.94 | $19.14 | $-0.50 | -2.55% | 291,023 | $19.15 | $18.94 $19.65 |
| Jul 23, 2026 | $18.95 | $19.77 | $18.95 | $19.64 | +$0.61 | +3.21% | 259,473 | $19.42 | $18.95 $19.77 |
| Jul 22, 2026 | $19.52 | $19.80 | $18.81 | $19.03 | $-0.19 | -0.99% | 420,449 | $19.02 | $18.81 $19.80 |
| Jul 21, 2026 | $18.62 | $19.49 | $18.50 | $19.22 | +$0.69 | +3.72% | 264,650 | $19.15 | $18.50 $19.49 |
| Jul 20, 2026 | $18.50 | $19.25 | $18.19 | $18.53 | +$0.07 | +0.38% | 290,245 | $18.58 | $18.19 $19.25 |
| Jul 17, 2026 | $18.05 | $18.92 | $18.03 | $18.46 | +$0.19 | +1.04% | 259,800 | $18.46 | $18.03 $18.92 |
| Jul 16, 2026 | $18.15 | $18.36 | $18.00 | $18.27 | $-0.06 | -0.33% | 274,200 | $18.27 | $18.00 $18.36 |
| Jul 15, 2026 | $18.23 | $18.60 | $18.15 | $18.33 | $-0.04 | -0.22% | 218,800 | $18.33 | $18.15 $18.60 |
| Jul 14, 2026 | $18.45 | $18.93 | $18.29 | $18.37 | +$0.02 | +0.11% | 244,500 | $18.37 | $18.29 $18.93 |
| Jul 13, 2026 | $18.03 | $18.77 | $18.03 | $18.35 | $-0.50 | -2.65% | 285,100 | $18.35 | $18.03 $18.77 |
| Jul 10, 2026 | $18.42 | $18.99 | $18.35 | $18.85 | +$0.37 | +2.00% | 194,800 | $18.85 | $18.35 $18.99 |
| Jul 9, 2026 | $18.33 | $18.53 | $18.14 | $18.48 | +$0.17 | +0.93% | 217,100 | $18.48 | $18.14 $18.53 |
| Jul 8, 2026 | $18.15 | $18.54 | $18.04 | $18.31 | +$0.02 | +0.11% | 240,600 | $18.31 | $18.04 $18.54 |
| Jul 7, 2026 | $18.51 | $18.82 | $17.92 | $18.29 | $-0.56 | -2.97% | 330,100 | $18.29 | $17.92 $18.82 |