Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovative Solutions and Support (NQ: ISSC )

6.300 -0.180 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.679 4.679 4.399 4.595 22,224 +0.03(+0.61%)
Aug 29, 2019 4.679 4.864 4.567 4.567 8,210 -0.17(-3.56%)
Aug 28, 2019 4.726 4.913 4.595 4.736 8,271 +0.07(+1.55%)
Aug 27, 2019 4.726 4.754 4.633 4.663 16,748 -0.18(-3.62%)
Aug 26, 2019 4.904 5.110 4.754 4.839 8,318 +0.03(+0.58%)
Aug 23, 2019 4.852 4.983 4.694 4.811 23,613 -0.14(-2.84%)
Aug 22, 2019 4.857 4.998 4.764 4.951 23,349 +0.10(+2.12%)
Aug 21, 2019 4.689 4.895 4.633 4.848 16,443 +0.17(+3.60%)
Aug 20, 2019 4.661 4.820 4.633 4.679 22,540 -0.03(-0.60%)
Aug 19, 2019 4.708 4.786 4.633 4.708 18,808 -0.10(-2.14%)
Aug 16, 2019 4.848 4.848 4.633 4.811 27,353 -0.03(-0.58%)
Aug 15, 2019 4.665 4.923 4.665 4.839 6,750 +0.16(+3.40%)
Aug 14, 2019 5.129 5.129 4.633 4.679 134,065 -0.51(-9.75%)
Aug 13, 2019 5.138 5.232 4.938 5.185 27,149 +0.11(+2.21%)
Aug 12, 2019 4.913 5.316 4.913 5.073 41,655 +0.03(+0.56%)
Aug 09, 2019 4.913 5.381 4.853 5.044 58,767 +0.22(+4.46%)
Aug 08, 2019 4.811 5.044 4.399 4.829 178,698 +0.06(+1.18%)
Aug 07, 2019 4.548 4.942 4.446 4.773 43,451 +0.14(+2.93%)
Aug 06, 2019 4.754 4.848 4.637 4.637 11,159 +0.00(+0.10%)
Aug 05, 2019 5.147 5.147 4.633 4.633 48,390 -0.50(-9.67%)
Aug 02, 2019 5.438 5.438 4.811 5.129 18,805 -0.02(-0.37%)
Aug 01, 2019 5.250 5.559 5.044 5.147 147,214 -0.01(-0.18%)
Jul 31, 2019 5.288 5.344 5.157 5.157 31,080 -0.15(-2.82%)
Jul 30, 2019 5.250 5.307 5.213 5.307 13,381 +0.07(+1.43%)
Jul 29, 2019 5.316 5.325 5.196 5.232 21,148 -0.01(-0.18%)
Jul 26, 2019 5.033 5.372 5.033 5.241 36,435 +0.22(+4.48%)
Jul 25, 2019 5.091 5.194 5.016 5.016 11,901 -0.07(-1.47%)
Jul 24, 2019 4.947 5.204 4.947 5.091 50,885 +0.14(+2.84%)
Jul 23, 2019 5.012 5.325 4.914 4.951 41,367 +0.03(+0.67%)
Jul 22, 2019 5.054 5.212 4.881 4.918 17,761 -0.07(-1.31%)
Jul 19, 2019 5.160 5.166 4.715 4.984 24,361 +0.07(+1.46%)
Jul 18, 2019 4.811 5.475 4.755 4.912 115,381 +0.14(+2.91%)
Jul 17, 2019 4.782 4.881 4.656 4.773 40,504 +0.05(+0.99%)
Jul 16, 2019 4.380 5.020 4.380 4.726 107,291 +0.38(+8.84%)
Jul 15, 2019 4.333 4.343 4.306 4.343 2,693 +0.00(+0.11%)
Jul 12, 2019 4.362 4.436 4.333 4.338 4,915 +0.03(+0.76%)
Jul 11, 2019 4.399 4.492 4.296 4.305 12,205 -0.10(-2.34%)
Jul 10, 2019 4.417 4.417 4.212 4.408 29,596 +0.06(+1.29%)
Jul 09, 2019 4.605 4.605 4.305 4.352 58,232 -0.29(-6.25%)
Jul 08, 2019 4.689 4.689 4.455 4.642 12,554 -0.04(-0.80%)
Jul 05, 2019 4.633 4.862 4.614 4.679 32,482 +0.00(+0.00%)
Jul 03, 2019 4.717 4.717 4.567 4.679 4,167 -0.07(-1.48%)
Jul 02, 2019 4.679 4.773 4.548 4.750 15,151 +0.02(+0.50%)
Jul 01, 2019 4.829 4.829 4.689 4.726 48,329 -0.05(-0.98%)
Jun 28, 2019 4.736 4.913 4.586 4.773 33,016 +0.09(+2.00%)
Jun 27, 2019 4.321 4.838 4.321 4.679 169,972 +0.42(+9.89%)
Jun 26, 2019 4.212 4.352 4.165 4.258 124,190 +0.05(+1.11%)
Jun 25, 2019 4.258 4.258 4.090 4.212 24,096 +0.00(+0.00%)
Jun 24, 2019 4.118 4.230 4.101 4.212 49,566 -0.05(-1.10%)
Jun 21, 2019 4.296 4.296 4.043 4.258 5,769 +0.02(+0.38%)
Jun 20, 2019 4.090 4.314 3.875 4.242 41,275 +0.34(+8.70%)
Jun 19, 2019 3.903 3.903 3.903 3.903 365 -0.10(-2.51%)
Jun 18, 2019 3.931 4.003 3.931 4.003 1,234 +0.01(+0.17%)
Jun 17, 2019 3.931 4.107 3.828 3.996 11,125 +0.11(+2.89%)
Jun 14, 2019 4.000 4.023 3.837 3.884 41,991 -0.15(-3.71%)
Jun 13, 2019 4.052 4.052 3.978 4.034 921 +0.06(+1.57%)
Jun 12, 2019 3.949 3.971 3.931 3.971 1,772 +0.02(+0.55%)
Jun 11, 2019 3.885 4.146 3.885 3.949 3,593 +0.02(+0.48%)
Jun 10, 2019 3.940 3.940 3.931 3.931 479 -0.00(-0.00%)
Jun 07, 2019 4.099 4.099 3.931 3.931 7,906 -0.05(-1.29%)
Jun 06, 2019 3.940 4.043 3.931 3.982 4,388 +0.03(+0.83%)
Jun 05, 2019 3.781 4.099 3.781 3.949 3,539 +0.15(+3.94%)
Jun 04, 2019 4.221 4.221 3.744 3.800 19,118 -0.41(-9.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.