Innovative Solutions and Suppor - Price History
Monthly price history for ISSC (Innovative Solutions and Suppor)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $6.43 | $6.43 |
| April 2024 | $6.48 | $6.48 |
| March 2024 | $7.32 | $7.32 |
| February 2024 | $8.13 | $8.13 |
| January 2024 | $8.14 | $8.14 |
| December 2023 | $8.53 | $8.53 |
| November 2023 | $7.40 | $7.40 |
| October 2023 | $7.29 | $7.29 |
| September 2023 | $7.60 | $7.60 |
| August 2023 | $8.03 | $8.03 |
| July 2023 | $7.89 | $7.89 |
| June 2023 | $7.17 | $7.17 |
| May 2023 | $6.56 | $6.56 |
| April 2023 | $6.45 | $6.45 |
| March 2023 | $7.34 | $7.34 |
| February 2023 | $7.81 | $7.81 |
| January 2023 | $8.32 | $8.32 |
| December 2022 | $8.22 | $8.22 |
| November 2022 | $9.20 | $9.20 |
| October 2022 | $9.50 | $9.50 |
| September 2022 | $8.63 | $8.63 |
| August 2022 | $7.15 | $7.15 |
| July 2022 | $7.03 | $7.03 |
| June 2022 | $7.20 | $7.20 |
| May 2022 | $8.74 | $8.74 |
| April 2022 | $7.48 | $7.48 |
| March 2022 | $8.06 | $8.06 |
| February 2022 | $7.74 | $7.74 |
| January 2022 | $6.81 | $6.81 |
| December 2021 | $6.56 | $6.56 |
| November 2021 | $6.64 | $6.64 |
| October 2021 | $6.76 | $6.76 |
| September 2021 | $7.02 | $7.02 |
| August 2021 | $7.07 | $7.07 |
| July 2021 | $7.07 | $7.07 |
| June 2021 | $6.27 | $6.27 |
| May 2021 | $5.60 | $5.60 |
| April 2021 | $6.16 | $6.16 |
| March 2021 | $6.32 | $6.32 |
| February 2021 | $6.36 | $6.36 |
| January 2021 | $5.87 | $5.87 |
| December 2020 | $6.52 | $6.52 |
| November 2020 | $6.24 | $6.67 |
| October 2020 | $5.74 | $6.13 |
| September 2020 | $6.40 | $6.84 |
| August 2020 | $6.11 | $7.11 |
| July 2020 | $4.34 | $5.05 |
| June 2020 | $4.30 | $5 |
| May 2020 | $4.18 | $4.86 |
| April 2020 | $3.62 | $4.21 |
| March 2020 | $2.74 | $3.19 |
| February 2020 | $4.80 | $5.58 |
| January 2020 | $4.90 | $5.70 |
| December 2019 | $5.02 | $5.84 |
| November 2019 | $3.80 | $4.42 |
| October 2019 | $3.77 | $4.38 |
| September 2019 | $4.04 | $4.70 |
| August 2019 | $4.22 | $4.91 |
| July 2019 | $4.74 | $5.51 |
| June 2019 | $4.39 | $5.10 |
| May 2019 | $3.71 | $4.31 |
| April 2019 | $3.12 | $3.63 |
| March 2019 | $2.59 | $3.01 |
| February 2019 | $2.59 | $3.01 |
| January 2019 | $1.88 | $2.19 |
| December 2018 | $1.94 | $2.26 |
| November 2018 | $1.76 | $2.05 |
| October 2018 | $2.08 | $2.42 |
| September 2018 | $2.18 | $2.54 |
| August 2018 | $2.31 | $2.69 |
| July 2018 | $2.53 | $2.94 |
| June 2018 | $2.50 | $2.91 |
| May 2018 | $2.50 | $2.91 |
| April 2018 | $2.90 | $3.37 |
| March 2018 | $3.04 | $3.53 |
| February 2018 | $2.79 | $3.24 |
| January 2018 | $2.67 | $3.10 |
| December 2017 | $2.53 | $2.94 |
| November 2017 | $2.55 | $2.96 |
| October 2017 | $2.79 | $3.24 |
| September 2017 | $3.13 | $3.64 |
| August 2017 | $2.97 | $3.45 |
| July 2017 | $3.45 | $4.01 |
| June 2017 | $3.78 | $4.40 |
| May 2017 | $3.39 | $3.94 |
| April 2017 | $3 | $3.49 |
| March 2017 | $2.60 | $3.02 |
| February 2017 | $2.70 | $3.14 |
| January 2017 | $3.38 | $3.92 |
| December 2016 | $2.86 | $3.33 |
| November 2016 | $3.05 | $3.55 |
| October 2016 | $2.76 | $3.21 |
| September 2016 | $2.74 | $3.19 |
| August 2016 | $2.67 | $3.10 |
| July 2016 | $2.43 | $2.83 |
| June 2016 | $2.42 | $2.82 |
| May 2016 | $2.46 | $2.86 |
| April 2016 | $2.37 | $2.76 |
| March 2016 | $2.26 | $2.63 |
| February 2016 | $2.20 | $2.56 |
| January 2016 | $2.27 | $2.64 |
| December 2015 | $2.37 | $2.76 |
| November 2015 | $2.14 | $2.49 |
| October 2015 | $2.15 | $2.50 |
| September 2015 | $2.33 | $2.71 |
| August 2015 | $2.40 | $2.79 |
| July 2015 | $2.56 | $2.98 |
| June 2015 | $2.84 | $3.30 |
| May 2015 | $2.84 | $3.30 |
| April 2015 | $3.34 | $3.88 |
| March 2015 | $3.27 | $3.80 |
| February 2015 | $3.60 | $4.19 |
| January 2015 | $3.39 | $3.94 |
| December 2014 | $2.74 | $3.18 |
| November 2014 | $2.53 | $2.94 |
| October 2014 | $2.40 | $2.79 |
| September 2014 | $4.48 | $5.22 |
| August 2014 | $4.74 | $5.51 |
| July 2014 | $5.12 | $5.95 |
| June 2014 | $6.40 | $7.44 |
| May 2014 | $5.75 | $6.69 |
| April 2014 | $5.79 | $6.73 |
| March 2014 | $6.48 | $7.53 |
| February 2014 | $6.78 | $7.89 |
| January 2014 | $5.85 | $6.80 |
| December 2013 | $6.27 | $7.29 |
| November 2013 | $6.62 | $7.70 |
| October 2013 | $6.78 | $7.88 |
| September 2013 | $6.84 | $7.96 |
| August 2013 | $6.44 | $7.49 |
| July 2013 | $6.63 | $7.71 |
| June 2013 | $5.50 | $6.40 |
| May 2013 | $6.61 | $7.69 |
| April 2013 | $7.56 | $8.79 |
| March 2013 | $4.24 | $4.93 |
| February 2013 | $3.94 | $4.58 |
| January 2013 | $3.65 | $4.24 |
| December 2012 | $2.96 | $3.44 |
| November 2012 | $2.61 | $4.35 |
| October 2012 | $2.55 | $4.26 |
| September 2012 | $2.38 | $3.98 |
| August 2012 | $2.31 | $3.86 |
| July 2012 | $2.07 | $3.46 |
| June 2012 | $1.98 | $3.30 |
| May 2012 | $2.12 | $3.53 |
| April 2012 | $2.56 | $4.27 |
| March 2012 | $2.64 | $4.41 |
| February 2012 | $2.56 | $4.27 |
| January 2012 | $2.34 | $3.90 |
| December 2011 | $2.06 | $3.44 |
| November 2011 | $2.39 | $3.99 |
| October 2011 | $2.82 | $4.70 |
| September 2011 | $2.90 | $4.83 |
| August 2011 | $2.88 | $4.80 |
| July 2011 | $3.17 | $5.29 |
| June 2011 | $3.28 | $5.47 |
| May 2011 | $3.31 | $5.52 |
| April 2011 | $3.37 | $5.62 |
| March 2011 | $3.51 | $5.85 |
| February 2011 | $3.56 | $5.94 |
| January 2011 | $3.47 | $5.79 |
| December 2010 | $3.40 | $5.67 |
| November 2010 | $3.31 | $5.53 |
| October 2010 | $3.58 | $5.97 |
| September 2010 | $2.93 | $4.89 |
| August 2010 | $3.15 | $5.25 |
| July 2010 | $3.61 | $6.03 |
| June 2010 | $2.64 | $4.40 |
| May 2010 | $3.08 | $5.14 |
| April 2010 | $3.49 | $5.82 |
| March 2010 | $3.78 | $6.30 |
| February 2010 | $2.55 | $4.25 |
| January 2010 | $2.42 | $4.04 |
| December 2009 | $2.75 | $4.59 |
| November 2009 | $2.51 | $4.19 |
| October 2009 | $2.73 | $4.56 |
| September 2009 | $3 | $5.01 |
| August 2009 | $2.24 | $3.74 |
| July 2009 | $2.15 | $3.59 |
| June 2009 | $2.68 | $4.47 |
| May 2009 | $2.74 | $4.57 |
| April 2009 | $2.88 | $4.80 |
| March 2009 | $2.52 | $4.20 |
| February 2009 | $3.10 | $5.17 |
| January 2009 | $1.86 | $3.11 |
| December 2008 | $2.37 | $3.95 |
| November 2008 | $2.45 | $4.09 |
| October 2008 | $3.69 | $6.15 |
| September 2008 | $3.27 | $5.45 |
| August 2008 | $2.98 | $5.99 |
| July 2008 | $3.30 | $6.63 |
| June 2008 | $3.21 | $6.45 |
| May 2008 | $3.85 | $7.74 |
| April 2008 | $4.60 | $9.25 |
| March 2008 | $5.26 | $10.57 |
| February 2008 | $4.50 | $9.05 |
| January 2008 | $5.59 | $11.23 |
| December 2007 | $4.82 | $9.69 |
| November 2007 | $7.08 | $14.23 |
| October 2007 | $10.76 | $21.62 |
| September 2007 | $9.44 | $18.97 |
| August 2007 | $8.99 | $18.06 |
| July 2007 | $8.88 | $17.83 |
| June 2007 | $11.56 | $23.22 |
| May 2007 | $13.08 | $26.28 |
| April 2007 | $13.51 | $27.14 |
| March 2007 | $12.60 | $25.32 |
| February 2007 | $10.40 | $20.89 |
| January 2007 | $9.44 | $18.97 |
| December 2006 | $8.48 | $17.03 |
| November 2006 | $7.84 | $15.76 |
| October 2006 | $7.93 | $15.94 |
| September 2006 | $7.23 | $14.53 |
| August 2006 | $7.30 | $14.66 |
| July 2006 | $7.54 | $15.15 |
| June 2006 | $7 | $14.06 |
| May 2006 | $6.70 | $13.46 |
| April 2006 | $7.88 | $15.82 |
| March 2006 | $6.47 | $13 |
| February 2006 | $7.02 | $14.11 |
| January 2006 | $7.12 | $14.31 |
| December 2005 | $6.36 | $12.78 |
| November 2005 | $7.34 | $14.75 |
| October 2005 | $7.11 | $14.29 |
| September 2005 | $7.73 | $15.53 |
| August 2005 | $8.40 | $16.87 |
| July 2005 | $9.12 | $18.32 |
| June 2005 | $11.14 | $33.57 |
| May 2005 | $11.50 | $34.64 |
| April 2005 | $10.47 | $31.56 |
| March 2005 | $10.54 | $31.75 |
| February 2005 | $9.92 | $29.88 |
| January 2005 | $9.48 | $28.56 |
| December 2004 | $11.07 | $33.36 |
| November 2004 | $10.16 | $30.61 |
| October 2004 | $6.96 | $20.98 |
| September 2004 | $8.14 | $24.53 |
| August 2004 | $8.87 | $26.72 |
| July 2004 | $7.39 | $22.27 |
| June 2004 | $6.48 | $19.52 |
| May 2004 | $6.63 | $19.98 |
| April 2004 | $5.73 | $17.27 |
| March 2004 | $4.59 | $13.82 |
| February 2004 | $4.53 | $13.66 |
| January 2004 | $5.34 | $16.09 |
| December 2003 | $5.39 | $16.24 |
| November 2003 | $5 | $15.07 |
| October 2003 | $3.52 | $10.60 |
| September 2003 | $2.71 | $8.16 |
| August 2003 | $2.32 | $7 |
| July 2003 | $2.48 | $7.46 |
| June 2003 | $2.48 | $7.46 |
| May 2003 | $2.88 | $8.69 |
| April 2003 | $1.93 | $5.81 |
| March 2003 | $1.89 | $5.70 |
| February 2003 | $2.02 | $6.08 |
| January 2003 | $2.05 | $6.17 |
| December 2002 | $2.07 | $6.24 |
| November 2002 | $2.50 | $7.52 |
| October 2002 | $2.60 | $7.85 |
| September 2002 | $2.55 | $7.69 |
| August 2002 | $2.46 | $7.41 |
| July 2002 | $2.72 | $8.21 |
| June 2002 | $2.49 | $7.50 |
| May 2002 | $2.60 | $7.83 |
| April 2002 | $2.99 | $9 |
| March 2002 | $3.27 | $9.86 |
| February 2002 | $2.60 | $7.82 |
| January 2002 | $2.15 | $6.49 |
| December 2001 | $2.58 | $7.77 |
| November 2001 | $1.79 | $5.40 |
| October 2001 | $2.74 | $8.26 |
| September 2001 | $2.41 | $7.27 |
| August 2001 | $3.04 | $9.15 |
| July 2001 | $4.65 | $14.02 |
| June 2001 | $4.78 | $14.40 |
| May 2001 | $4.40 | $13.25 |
| April 2001 | $4.33 | $13.05 |
| March 2001 | $4.31 | $13 |
| February 2001 | $4.83 | $14.56 |
| January 2001 | $4.56 | $13.75 |
| December 2000 | $5.81 | $17.52 |
| November 2000 | $4.40 | $13.25 |
| October 2000 | $5.97 | $18 |
| September 2000 | $5.68 | $17.12 |
| August 2000 | $4.77 | $14.38 |
ISSC
Price: $6.25
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.37 USD
P/E Ratio: 23.43
Exchange: NMS
Sector: Industrials
Industry: Aerospace & Defense
Volume: 6947
Ebitda: 371623Market Capitalization: 127.1 million