Innovative Solutions and Support, Inc. IA
NASDAQ · United States · Electronic Technology
$18.51-0.06 (-0.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.83 | +1.43% | $18.72 | $18.93 | $18.51 | 89.40K |
| 2026-09-30 | $18.57 | -0.85% | $19.09 | $19.09 | $18.52 | 248.80K |
| 2026-09-29 | $18.73 | -0.90% | $18.93 | $19.13 | $18.66 | 158.60K |
| 2026-09-28 | $18.90 | +0.05% | $19.00 | $19.10 | $18.50 | 247.20K |
| 2026-09-25 | $18.89 | +2.38% | $18.58 | $19.00 | $18.30 | 155.40K |
| 2026-09-24 | $18.45 | +1.77% | $17.86 | $18.61 | $17.84 | 147.10K |
| 2026-09-23 | $18.13 | 0.00% | $18.31 | $18.31 | $17.56 | 157.00K |
| 2026-09-22 | $18.13 | -1.41% | $18.55 | $18.60 | $17.84 | 228.00K |
| 2026-09-21 | $18.39 | +0.05% | $18.31 | $18.62 | $18.07 | 209.60K |
| 2026-09-18 | $18.38 | -0.11% | $18.30 | $18.45 | $17.96 | 688.40K |
| 2026-09-17 | $18.40 | -0.11% | $18.80 | $18.98 | $18.35 | 251.40K |
| 2026-09-16 | $18.42 | +0.16% | $18.39 | $18.83 | $18.15 | 223.90K |
| 2026-09-15 | $18.39 | -0.97% | $18.53 | $18.53 | $17.86 | 262.20K |
| 2026-09-14 | $18.57 | -2.67% | $18.90 | $19.19 | $18.56 | 346.10K |
| 2026-09-11 | $19.08 | +1.49% | $19.71 | $20.24 | $19.03 | 376.30K |
| 2026-09-10 | $18.80 | +3.75% | $18.00 | $19.18 | $17.84 | 562.20K |
| 2026-09-09 | $18.12 | -3.05% | $18.69 | $19.10 | $18.10 | 247.70K |
| 2026-09-08 | $18.69 | +0.92% | $18.80 | $19.00 | $18.48 | 209.40K |
| 2026-09-04 | $18.52 | +0.93% | $18.46 | $18.66 | $17.94 | 209.20K |
| 2026-09-03 | $18.35 | +1.27% | $18.70 | $18.79 | $18.12 | 211.80K |
| 2026-09-02 | $18.12 | -2.11% | $18.55 | $18.70 | $18.08 | 219.90K |
| 2026-09-01 | $18.51 | -2.58% | $18.91 | $19.36 | $18.48 | 252.30K |
| 2026-08-31 | $19.00 | -7.99% | $20.48 | $20.48 | $18.90 | 337.60K |
| 2026-08-28 | $20.65 | -2.46% | $21.17 | $21.85 | $20.31 | 384.20K |
| 2026-08-27 | $21.17 | -2.31% | $21.68 | $21.79 | $20.96 | 191.50K |
| 2026-08-26 | $21.67 | +0.98% | $21.57 | $21.97 | $21.10 | 182.50K |
| 2026-08-25 | $21.46 | +2.48% | $21.91 | $22.22 | $21.01 | 186.20K |
| 2026-08-24 | $20.94 | -2.42% | $21.22 | $21.28 | $20.69 | 227.70K |
| 2026-08-21 | $21.46 | +2.53% | $21.14 | $21.75 | $20.87 | 189.60K |
| 2026-08-20 | $20.93 | -3.46% | $21.80 | $22.07 | $20.58 | 310.70K |
| 2026-08-19 | $21.68 | -6.03% | $23.19 | $23.29 | $21.61 | 245.50K |
| 2026-08-18 | $23.07 | -6.90% | $25.08 | $25.08 | $22.50 | 326.20K |
| 2026-08-17 | $24.78 | +7.74% | $23.20 | $25.20 | $23.01 | 437.70K |
| 2026-08-14 | $23.00 | +1.01% | $23.42 | $23.97 | $22.52 | 405.90K |
| 2026-08-13 | $22.77 | +13.11% | $22.00 | $22.79 | $19.83 | 670.50K |
| 2026-08-12 | $20.13 | +0.65% | $20.14 | $20.43 | $19.73 | 254.60K |
| 2026-08-11 | $20.00 | +1.27% | $19.86 | $20.11 | $19.28 | 171.40K |
| 2026-08-10 | $19.75 | -2.08% | $20.12 | $20.48 | $19.65 | 199.40K |
| 2026-08-07 | $20.17 | -1.66% | $20.65 | $21.18 | $19.90 | 148.70K |
| 2026-08-06 | $20.51 | -0.92% | $20.41 | $21.72 | $20.37 | 197.20K |
| 2026-08-05 | $20.70 | -1.19% | $20.78 | $21.17 | $20.51 | 200.30K |
| 2026-08-04 | $20.95 | +7.60% | $19.64 | $21.12 | $19.48 | 365.30K |
| 2026-08-03 | $19.47 | +6.45% | $18.30 | $19.57 | $18.25 | 345.70K |
| 2026-07-31 | $18.29 | +4.75% | $17.74 | $18.54 | $17.38 | 253.00K |
| 2026-07-30 | $17.46 | -2.08% | $17.90 | $18.29 | $17.23 | 214.70K |
| 2026-07-29 | $17.83 | -6.94% | $19.00 | $19.18 | $17.32 | 473.00K |
| 2026-07-28 | $19.16 | -0.62% | $19.19 | $19.25 | $18.61 | 528.20K |
| 2026-07-27 | $19.28 | +0.73% | $19.43 | $19.77 | $18.94 | 213.40K |
| 2026-07-24 | $19.14 | -2.55% | $19.64 | $19.65 | $18.94 | 291.00K |
| 2026-07-23 | $19.64 | +3.21% | $18.95 | $19.77 | $18.95 | 259.90K |
| 2026-07-22 | $19.03 | -0.99% | $19.52 | $19.80 | $18.81 | 420.40K |
| 2026-07-21 | $19.22 | +3.72% | $18.62 | $19.49 | $18.50 | 264.20K |
| 2026-07-20 | $18.53 | +0.38% | $18.50 | $19.25 | $18.19 | 290.20K |
| 2026-07-17 | $18.46 | +1.04% | $18.05 | $18.92 | $18.03 | 259.80K |
| 2026-07-16 | $18.27 | -0.33% | $18.15 | $18.36 | $18.00 | 274.20K |
| 2026-07-15 | $18.33 | -0.22% | $18.23 | $18.60 | $18.15 | 218.80K |
| 2026-07-14 | $18.37 | +0.11% | $18.45 | $18.93 | $18.29 | 244.50K |
| 2026-07-13 | $18.35 | -2.65% | $18.03 | $18.77 | $18.03 | 285.10K |
| 2026-07-10 | $18.85 | +2.00% | $18.42 | $18.99 | $18.35 | 194.80K |
| 2026-07-09 | $18.48 | +0.93% | $18.33 | $18.53 | $18.14 | 217.10K |
| 2026-07-08 | $18.31 | +0.11% | $18.15 | $18.54 | $18.04 | 240.60K |
| 2026-07-07 | $18.29 | -2.97% | $18.51 | $18.82 | $17.92 | 330.10K |
| 2026-07-06 | $18.85 | +2.50% | $18.41 | $19.09 | $18.41 | 292.80K |
| 2026-07-02 | $18.39 | +3.14% | $17.73 | $18.84 | $17.73 | 317.20K |
| 2026-07-01 | $17.83 | -0.94% | $18.00 | $18.38 | $17.63 | 294.70K |
| 2026-06-30 | $18.00 | -0.33% | $17.91 | $18.71 | $17.58 | 404.50K |
| 2026-06-29 | $18.06 | +0.95% | $17.63 | $18.71 | $17.50 | 410.50K |
| 2026-06-26 | $17.89 | +5.30% | $16.75 | $18.14 | $16.74 | 2.27M |
| 2026-06-25 | $16.99 | +2.10% | $16.60 | $17.50 | $16.60 | 434.10K |
| 2026-06-24 | $16.64 | +1.53% | $16.26 | $17.00 | $16.26 | 300.40K |
| 2026-06-23 | $16.39 | -0.43% | $16.00 | $16.86 | $15.98 | 365.10K |
| 2026-06-22 | $16.46 | -4.36% | $17.08 | $17.16 | $16.16 | 419.60K |
| 2026-06-18 | $17.21 | +3.86% | $16.85 | $17.40 | $16.70 | 369.50K |
| 2026-06-17 | $16.57 | -1.37% | $16.92 | $17.30 | $16.47 | 490.40K |
| 2026-06-16 | $16.80 | -4.98% | $17.71 | $17.92 | $16.74 | 317.70K |
| 2026-06-15 | $17.68 | -4.33% | $18.76 | $18.97 | $17.64 | 461.50K |
| 2026-06-12 | $18.48 | -4.59% | $19.44 | $19.45 | $18.21 | 309.90K |
| 2026-06-11 | $19.37 | +12.88% | $17.57 | $19.43 | $17.27 | 486.50K |
| 2026-06-10 | $17.16 | -4.77% | $17.89 | $17.99 | $16.88 | 282.60K |
| 2026-06-09 | $18.02 | +3.50% | $17.53 | $18.05 | $17.03 | 325.90K |
| 2026-06-08 | $17.41 | +0.64% | $17.55 | $17.66 | $17.27 | 241.90K |
| 2026-06-05 | $17.30 | -4.63% | $17.79 | $17.95 | $16.97 | 282.70K |
| 2026-06-04 | $18.14 | +7.27% | $16.75 | $18.30 | $16.72 | 485.70K |
| 2026-06-03 | $16.91 | -1.63% | $17.15 | $17.40 | $16.80 | 256.60K |
| 2026-06-02 | $17.19 | +1.00% | $17.10 | $17.65 | $16.82 | 305.00K |
| 2026-06-01 | $17.02 | -1.28% | $17.07 | $17.46 | $16.63 | 526.50K |
| 2026-05-29 | $17.24 | +2.50% | $17.30 | $17.68 | $16.42 | 509.60K |
| 2026-05-28 | $16.82 | -0.30% | $16.88 | $17.84 | $16.80 | 398.60K |
| 2026-05-27 | $16.87 | +1.32% | $16.75 | $17.42 | $16.46 | 643.30K |
| 2026-05-26 | $16.65 | +1.46% | $16.66 | $17.39 | $16.49 | 575.90K |