NasdaqGS - Delayed Quote • USD
Innovative Solutions and Support, Inc. (ISSC)
At close: 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 6.47 | 6.80 | 6.29 | 6.45 | 6.45 | 32,083 |
| Apr 22, 2024 | 6.53 | 6.65 | 6.38 | 6.38 | 6.38 | 19,800 |
| Apr 19, 2024 | 6.66 | 6.66 | 6.48 | 6.52 | 6.52 | 18,000 |
| Apr 18, 2024 | 6.72 | 6.80 | 6.55 | 6.67 | 6.67 | 39,000 |
| Apr 17, 2024 | 6.52 | 6.75 | 6.43 | 6.52 | 6.52 | 21,400 |
| Apr 16, 2024 | 6.42 | 6.50 | 6.34 | 6.50 | 6.50 | 18,800 |
| Apr 15, 2024 | 6.68 | 6.68 | 6.36 | 6.42 | 6.42 | 31,200 |
| Apr 12, 2024 | 6.61 | 6.79 | 6.61 | 6.73 | 6.73 | 21,900 |
| Apr 11, 2024 | 6.80 | 6.80 | 6.57 | 6.61 | 6.61 | 34,100 |
| Apr 10, 2024 | 7.08 | 7.09 | 6.66 | 6.69 | 6.69 | 54,500 |
| Apr 9, 2024 | 7.13 | 7.14 | 7.01 | 7.14 | 7.14 | 22,300 |
| Apr 8, 2024 | 7.27 | 7.27 | 7.03 | 7.06 | 7.06 | 50,000 |
| Apr 5, 2024 | 7.38 | 7.38 | 7.21 | 7.28 | 7.28 | 18,400 |
| Apr 4, 2024 | 7.48 | 7.51 | 7.34 | 7.36 | 7.36 | 45,900 |
| Apr 3, 2024 | 7.60 | 7.60 | 7.40 | 7.44 | 7.44 | 36,300 |
| Apr 2, 2024 | 7.34 | 7.60 | 7.28 | 7.60 | 7.60 | 48,000 |
| Apr 1, 2024 | 7.35 | 7.46 | 7.18 | 7.42 | 7.42 | 53,400 |
| Mar 28, 2024 | 7.18 | 7.36 | 7.13 | 7.32 | 7.32 | 24,300 |
| Mar 27, 2024 | 7.30 | 7.30 | 7.08 | 7.10 | 7.10 | 31,000 |
| Mar 26, 2024 | 7.03 | 7.29 | 7.00 | 7.24 | 7.24 | 62,500 |
| Mar 25, 2024 | 7.43 | 7.48 | 6.98 | 7.10 | 7.10 | 75,900 |
| Mar 22, 2024 | 7.48 | 7.49 | 7.30 | 7.42 | 7.42 | 24,800 |
| Mar 21, 2024 | 7.62 | 7.62 | 7.49 | 7.52 | 7.52 | 15,400 |
| Mar 20, 2024 | 7.55 | 7.60 | 7.38 | 7.53 | 7.53 | 48,900 |
| Mar 19, 2024 | 7.73 | 7.77 | 7.53 | 7.53 | 7.53 | 38,200 |
| Mar 18, 2024 | 7.75 | 7.82 | 7.65 | 7.70 | 7.70 | 60,300 |
| Mar 15, 2024 | 8.13 | 8.13 | 7.60 | 7.61 | 7.61 | 228,600 |
| Mar 14, 2024 | 8.16 | 8.19 | 8.10 | 8.10 | 8.10 | 21,000 |
| Mar 13, 2024 | 8.21 | 8.21 | 8.10 | 8.13 | 8.13 | 37,800 |
| Mar 12, 2024 | 8.14 | 8.20 | 8.10 | 8.15 | 8.15 | 42,400 |
| Mar 11, 2024 | 8.16 | 8.26 | 8.16 | 8.20 | 8.20 | 37,900 |
| Mar 8, 2024 | 8.29 | 8.29 | 8.15 | 8.24 | 8.24 | 8,200 |
| Mar 7, 2024 | 8.25 | 8.25 | 8.14 | 8.25 | 8.25 | 33,500 |
| Mar 6, 2024 | 8.30 | 8.30 | 8.19 | 8.24 | 8.24 | 37,900 |
| Mar 5, 2024 | 8.28 | 8.40 | 8.18 | 8.30 | 8.30 | 71,600 |
| Mar 4, 2024 | 8.20 | 8.27 | 8.12 | 8.20 | 8.20 | 62,900 |
| Mar 1, 2024 | 8.20 | 8.20 | 8.13 | 8.15 | 8.15 | 24,100 |
| Feb 29, 2024 | 8.12 | 8.20 | 8.06 | 8.13 | 8.13 | 26,700 |
| Feb 28, 2024 | 8.19 | 8.19 | 8.07 | 8.14 | 8.14 | 18,500 |
| Feb 27, 2024 | 8.17 | 8.20 | 8.09 | 8.18 | 8.18 | 33,600 |
| Feb 26, 2024 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | 66,000 |
| Feb 23, 2024 | 8.12 | 8.31 | 8.10 | 8.20 | 8.20 | 42,900 |
| Feb 22, 2024 | 8.34 | 8.35 | 8.12 | 8.12 | 8.12 | 50,500 |
| Feb 21, 2024 | 8.54 | 8.69 | 8.21 | 8.30 | 8.30 | 82,900 |
| Feb 20, 2024 | 8.27 | 8.69 | 8.25 | 8.48 | 8.48 | 141,100 |
| Feb 16, 2024 | 8.17 | 8.29 | 8.13 | 8.14 | 8.14 | 62,100 |
| Feb 15, 2024 | 8.20 | 8.30 | 8.05 | 8.14 | 8.14 | 90,300 |
| Feb 14, 2024 | 8.38 | 8.60 | 8.10 | 8.15 | 8.15 | 108,300 |
| Feb 13, 2024 | 8.00 | 8.50 | 8.00 | 8.15 | 8.15 | 265,400 |
| Feb 12, 2024 | 8.19 | 8.24 | 8.06 | 8.06 | 8.06 | 41,900 |
| Feb 9, 2024 | 8.16 | 8.25 | 8.04 | 8.19 | 8.19 | 29,700 |
| Feb 8, 2024 | 8.18 | 8.25 | 8.12 | 8.24 | 8.24 | 9,400 |
| Feb 7, 2024 | 8.25 | 8.25 | 8.12 | 8.19 | 8.19 | 18,700 |
| Feb 6, 2024 | 8.05 | 8.29 | 8.05 | 8.24 | 8.24 | 69,300 |
| Feb 5, 2024 | 8.28 | 8.30 | 8.00 | 8.07 | 8.07 | 59,900 |
| Feb 2, 2024 | 8.20 | 8.29 | 8.15 | 8.19 | 8.19 | 36,900 |
| Feb 1, 2024 | 8.20 | 8.26 | 8.10 | 8.19 | 8.19 | 19,200 |
| Jan 31, 2024 | 8.14 | 8.20 | 8.07 | 8.14 | 8.14 | 14,300 |
| Jan 30, 2024 | 8.12 | 8.20 | 8.10 | 8.14 | 8.14 | 5,400 |
| Jan 29, 2024 | 8.15 | 8.22 | 8.10 | 8.21 | 8.21 | 9,900 |
| Jan 26, 2024 | 8.09 | 8.18 | 8.05 | 8.09 | 8.09 | 17,500 |
| Jan 25, 2024 | 8.19 | 8.22 | 8.03 | 8.09 | 8.09 | 3,700 |
| Jan 24, 2024 | 8.16 | 8.38 | 8.05 | 8.07 | 8.07 | 10,000 |
| Jan 23, 2024 | 8.17 | 8.35 | 8.10 | 8.10 | 8.10 | 18,000 |
| Jan 22, 2024 | 8.14 | 8.30 | 8.10 | 8.14 | 8.14 | 25,600 |
| Jan 19, 2024 | 8.20 | 8.29 | 8.12 | 8.12 | 8.12 | 11,100 |
| Jan 18, 2024 | 8.18 | 8.40 | 8.02 | 8.12 | 8.12 | 23,700 |
| Jan 17, 2024 | 8.04 | 8.19 | 8.01 | 8.18 | 8.18 | 11,600 |
| Jan 16, 2024 | 8.20 | 8.45 | 8.02 | 8.13 | 8.13 | 8,800 |
| Jan 12, 2024 | 8.21 | 8.25 | 8.00 | 8.19 | 8.19 | 14,300 |
| Jan 11, 2024 | 7.93 | 8.36 | 7.92 | 8.20 | 8.20 | 22,800 |
| Jan 10, 2024 | 7.99 | 8.05 | 7.95 | 8.02 | 8.02 | 6,700 |
| Jan 9, 2024 | 8.06 | 8.06 | 7.88 | 7.97 | 7.97 | 10,200 |
| Jan 8, 2024 | 8.10 | 8.15 | 8.02 | 8.08 | 8.08 | 11,200 |
| Jan 5, 2024 | 8.41 | 8.41 | 8.07 | 8.10 | 8.10 | 18,700 |
| Jan 4, 2024 | 8.26 | 8.38 | 8.06 | 8.27 | 8.27 | 21,400 |
| Jan 3, 2024 | 8.35 | 8.44 | 8.25 | 8.29 | 8.29 | 8,000 |
| Jan 2, 2024 | 8.41 | 8.61 | 8.41 | 8.45 | 8.45 | 10,900 |
| Dec 29, 2023 | 8.54 | 8.69 | 8.42 | 8.53 | 8.53 | 18,500 |
| Dec 28, 2023 | 8.27 | 8.55 | 8.27 | 8.47 | 8.47 | 61,400 |
| Dec 27, 2023 | 8.45 | 8.45 | 8.12 | 8.26 | 8.26 | 20,000 |
| Dec 26, 2023 | 8.14 | 8.59 | 8.05 | 8.51 | 8.51 | 47,500 |
| Dec 22, 2023 | 8.25 | 8.25 | 8.03 | 8.15 | 8.15 | 54,100 |
| Dec 21, 2023 | 8.50 | 9.00 | 8.09 | 8.25 | 8.25 | 221,600 |
| Dec 20, 2023 | 7.67 | 8.00 | 7.67 | 8.00 | 8.00 | 45,100 |
| Dec 19, 2023 | 7.48 | 7.69 | 7.48 | 7.60 | 7.60 | 17,700 |
| Dec 18, 2023 | 7.40 | 7.52 | 7.35 | 7.46 | 7.46 | 16,100 |
| Dec 15, 2023 | 7.40 | 7.46 | 7.31 | 7.32 | 7.32 | 12,600 |
| Dec 14, 2023 | 7.71 | 7.80 | 7.36 | 7.52 | 7.52 | 14,300 |
| Dec 13, 2023 | 7.74 | 7.80 | 7.64 | 7.71 | 7.71 | 11,000 |
| Dec 12, 2023 | 7.80 | 7.80 | 7.73 | 7.76 | 7.76 | 3,500 |
| Dec 11, 2023 | 7.66 | 7.84 | 7.64 | 7.76 | 7.76 | 9,300 |
| Dec 8, 2023 | 7.62 | 7.80 | 7.62 | 7.72 | 7.72 | 8,500 |
| Dec 7, 2023 | 7.70 | 7.70 | 7.67 | 7.68 | 7.68 | 3,000 |
| Dec 6, 2023 | 7.63 | 7.74 | 7.55 | 7.69 | 7.69 | 9,000 |
| Dec 5, 2023 | 7.61 | 7.70 | 7.59 | 7.63 | 7.63 | 10,000 |
| Dec 4, 2023 | 7.55 | 7.63 | 7.47 | 7.61 | 7.61 | 6,200 |
| Dec 1, 2023 | 7.49 | 7.60 | 7.44 | 7.50 | 7.50 | 11,700 |
| Nov 30, 2023 | 7.61 | 7.72 | 7.37 | 7.40 | 7.40 | 14,000 |
| Nov 29, 2023 | 7.46 | 7.69 | 7.46 | 7.59 | 7.59 | 9,800 |
| Nov 28, 2023 | 7.54 | 7.65 | 7.47 | 7.54 | 7.54 | 14,700 |
| Nov 27, 2023 | 7.57 | 7.67 | 7.29 | 7.46 | 7.46 | 12,300 |
| Nov 24, 2023 | 7.50 | 7.50 | 7.42 | 7.49 | 7.49 | 8,300 |
| Nov 22, 2023 | 7.52 | 7.67 | 7.31 | 7.49 | 7.49 | 13,400 |
| Nov 21, 2023 | 7.31 | 7.48 | 7.18 | 7.45 | 7.45 | 14,200 |
| Nov 20, 2023 | 7.60 | 7.69 | 7.08 | 7.29 | 7.29 | 51,800 |
| Nov 17, 2023 | 8.00 | 8.05 | 7.46 | 7.51 | 7.51 | 77,800 |
| Nov 16, 2023 | 7.90 | 8.00 | 7.75 | 7.99 | 7.99 | 26,100 |
| Nov 15, 2023 | 7.81 | 7.90 | 7.78 | 7.89 | 7.89 | 15,300 |
| Nov 14, 2023 | 7.90 | 7.90 | 7.37 | 7.85 | 7.85 | 9,200 |
| Nov 13, 2023 | 7.73 | 7.90 | 7.62 | 7.90 | 7.90 | 10,700 |
| Nov 10, 2023 | 7.75 | 7.75 | 7.62 | 7.66 | 7.66 | 6,100 |
| Nov 9, 2023 | 7.79 | 7.79 | 7.63 | 7.74 | 7.74 | 5,800 |
| Nov 8, 2023 | 7.65 | 7.80 | 7.59 | 7.75 | 7.75 | 7,200 |
| Nov 7, 2023 | 7.82 | 7.88 | 7.65 | 7.74 | 7.74 | 11,900 |
| Nov 6, 2023 | 7.18 | 7.77 | 7.18 | 7.77 | 7.77 | 33,800 |
| Nov 3, 2023 | 7.10 | 7.43 | 7.10 | 7.32 | 7.32 | 6,300 |
| Nov 2, 2023 | 7.30 | 7.30 | 7.07 | 7.30 | 7.30 | 2,200 |
| Nov 1, 2023 | 7.35 | 7.35 | 7.07 | 7.28 | 7.28 | 3,600 |
| Oct 31, 2023 | 7.15 | 7.29 | 7.05 | 7.29 | 7.29 | 11,000 |
| Oct 30, 2023 | 7.25 | 7.29 | 7.23 | 7.29 | 7.29 | 3,600 |
| Oct 27, 2023 | 7.26 | 7.26 | 7.07 | 7.07 | 7.07 | 5,500 |
| Oct 26, 2023 | 7.11 | 7.42 | 7.08 | 7.15 | 7.15 | 5,200 |
| Oct 25, 2023 | 7.10 | 7.22 | 7.08 | 7.19 | 7.19 | 4,000 |
| Oct 24, 2023 | 7.22 | 7.24 | 7.05 | 7.16 | 7.16 | 26,000 |
| Oct 23, 2023 | 7.20 | 7.20 | 7.06 | 7.12 | 7.12 | 6,500 |
| Oct 20, 2023 | 7.36 | 7.66 | 7.20 | 7.21 | 7.21 | 15,400 |
| Oct 19, 2023 | 7.41 | 7.56 | 7.28 | 7.29 | 7.29 | 8,300 |
| Oct 18, 2023 | 7.56 | 7.56 | 7.32 | 7.35 | 7.35 | 5,000 |
| Oct 17, 2023 | 7.52 | 7.58 | 7.50 | 7.53 | 7.53 | 12,300 |
| Oct 16, 2023 | 7.45 | 7.60 | 7.35 | 7.42 | 7.42 | 16,800 |
| Oct 13, 2023 | 7.55 | 7.64 | 7.33 | 7.33 | 7.33 | 7,000 |
| Oct 12, 2023 | 7.47 | 7.70 | 7.47 | 7.70 | 7.70 | 7,300 |
| Oct 11, 2023 | 7.60 | 7.73 | 7.53 | 7.57 | 7.57 | 5,900 |
| Oct 10, 2023 | 7.67 | 7.75 | 7.59 | 7.65 | 7.65 | 11,500 |
| Oct 9, 2023 | 7.63 | 7.74 | 7.51 | 7.74 | 7.74 | 5,400 |
| Oct 6, 2023 | 7.66 | 7.66 | 7.46 | 7.63 | 7.63 | 7,900 |
| Oct 5, 2023 | 7.35 | 7.72 | 7.35 | 7.46 | 7.46 | 20,600 |
| Oct 4, 2023 | 7.49 | 7.58 | 7.29 | 7.46 | 7.46 | 24,300 |
| Oct 3, 2023 | 7.51 | 7.60 | 7.37 | 7.41 | 7.41 | 6,100 |
| Oct 2, 2023 | 7.52 | 7.85 | 7.50 | 7.62 | 7.62 | 5,700 |
| Sep 29, 2023 | 7.55 | 7.85 | 7.47 | 7.60 | 7.60 | 13,100 |
| Sep 28, 2023 | 7.49 | 7.60 | 7.37 | 7.44 | 7.44 | 33,400 |
| Sep 27, 2023 | 7.34 | 7.72 | 7.34 | 7.56 | 7.56 | 9,900 |
| Sep 26, 2023 | 7.53 | 7.59 | 7.45 | 7.59 | 7.59 | 19,500 |
| Sep 25, 2023 | 7.61 | 7.79 | 7.55 | 7.58 | 7.58 | 24,000 |
| Sep 22, 2023 | 7.88 | 7.88 | 7.67 | 7.81 | 7.81 | 19,400 |
| Sep 21, 2023 | 7.81 | 7.84 | 7.75 | 7.81 | 7.81 | 28,400 |
| Sep 20, 2023 | 7.97 | 7.97 | 7.78 | 7.80 | 7.80 | 40,400 |
| Sep 19, 2023 | 8.00 | 8.04 | 7.80 | 7.91 | 7.91 | 27,900 |
| Sep 18, 2023 | 7.92 | 8.03 | 7.73 | 7.95 | 7.95 | 30,800 |
| Sep 15, 2023 | 7.59 | 8.03 | 7.45 | 7.98 | 7.98 | 116,400 |
| Sep 14, 2023 | 7.53 | 7.69 | 7.46 | 7.54 | 7.54 | 30,900 |
| Sep 13, 2023 | 7.45 | 7.60 | 7.45 | 7.45 | 7.45 | 28,900 |
| Sep 12, 2023 | 7.55 | 7.55 | 7.46 | 7.46 | 7.46 | 18,100 |
| Sep 11, 2023 | 7.83 | 7.83 | 7.43 | 7.56 | 7.56 | 27,800 |
| Sep 8, 2023 | 7.62 | 7.87 | 7.58 | 7.58 | 7.58 | 27,100 |
| Sep 7, 2023 | 7.98 | 8.02 | 7.56 | 7.72 | 7.72 | 37,500 |
| Sep 6, 2023 | 7.97 | 7.97 | 7.76 | 7.85 | 7.85 | 17,200 |
| Sep 5, 2023 | 8.03 | 8.08 | 7.93 | 8.01 | 8.01 | 28,900 |
| Sep 1, 2023 | 8.12 | 8.30 | 8.10 | 8.10 | 8.10 | 18,100 |
| Aug 31, 2023 | 7.97 | 8.05 | 7.95 | 8.03 | 8.03 | 29,000 |
| Aug 30, 2023 | 7.95 | 8.05 | 7.94 | 7.97 | 7.97 | 19,600 |
| Aug 29, 2023 | 7.93 | 8.07 | 7.93 | 7.95 | 7.95 | 16,100 |
| Aug 28, 2023 | 7.99 | 8.02 | 7.92 | 8.00 | 8.00 | 8,700 |
| Aug 25, 2023 | 8.19 | 8.19 | 7.92 | 7.92 | 7.92 | 4,000 |
| Aug 24, 2023 | 8.20 | 8.20 | 8.08 | 8.15 | 8.15 | 6,200 |
| Aug 23, 2023 | 8.30 | 8.30 | 8.08 | 8.25 | 8.25 | 7,800 |
| Aug 22, 2023 | 8.07 | 8.18 | 8.06 | 8.15 | 8.15 | 8,500 |
| Aug 21, 2023 | 8.32 | 8.32 | 8.06 | 8.22 | 8.22 | 28,100 |
| Aug 18, 2023 | 8.12 | 8.26 | 8.03 | 8.17 | 8.17 | 25,700 |
| Aug 17, 2023 | 8.09 | 8.13 | 8.00 | 8.12 | 8.12 | 5,300 |
| Aug 16, 2023 | 7.87 | 8.13 | 7.87 | 8.04 | 8.04 | 10,300 |
| Aug 15, 2023 | 8.01 | 8.10 | 7.85 | 7.95 | 7.95 | 21,900 |
| Aug 14, 2023 | 8.19 | 8.29 | 8.00 | 8.01 | 8.01 | 44,800 |
| Aug 11, 2023 | 8.20 | 8.39 | 8.05 | 8.11 | 8.11 | 23,100 |
| Aug 10, 2023 | 8.14 | 8.42 | 8.14 | 8.24 | 8.24 | 56,500 |
| Aug 9, 2023 | 8.20 | 8.32 | 8.03 | 8.08 | 8.08 | 16,400 |
| Aug 8, 2023 | 8.13 | 8.32 | 8.09 | 8.13 | 8.13 | 36,200 |
| Aug 7, 2023 | 7.87 | 8.14 | 7.86 | 8.00 | 8.00 | 25,400 |
| Aug 4, 2023 | 8.00 | 8.16 | 7.84 | 7.86 | 7.86 | 16,900 |
| Aug 3, 2023 | 8.02 | 8.02 | 7.82 | 7.91 | 7.91 | 7,500 |
| Aug 2, 2023 | 8.08 | 8.15 | 8.01 | 8.08 | 8.08 | 10,100 |
| Aug 1, 2023 | 7.98 | 8.20 | 7.77 | 8.20 | 8.20 | 18,700 |
| Jul 31, 2023 | 8.04 | 8.04 | 7.81 | 7.89 | 7.89 | 24,400 |
| Jul 28, 2023 | 7.90 | 8.23 | 7.68 | 8.04 | 8.04 | 24,800 |
| Jul 27, 2023 | 7.98 | 8.12 | 7.69 | 7.86 | 7.86 | 17,800 |
| Jul 26, 2023 | 8.15 | 8.19 | 7.81 | 7.93 | 7.93 | 8,000 |
| Jul 25, 2023 | 7.93 | 8.21 | 7.91 | 8.19 | 8.19 | 14,500 |
| Jul 24, 2023 | 7.74 | 8.15 | 7.65 | 7.93 | 7.93 | 25,900 |
| Jul 21, 2023 | 7.89 | 8.14 | 7.83 | 7.83 | 7.83 | 18,200 |
| Jul 20, 2023 | 7.80 | 8.15 | 7.80 | 7.88 | 7.88 | 18,200 |
| Jul 19, 2023 | 7.46 | 7.88 | 7.43 | 7.74 | 7.74 | 18,000 |
| Jul 18, 2023 | 7.87 | 7.87 | 7.39 | 7.53 | 7.53 | 66,700 |
| Jul 17, 2023 | 7.82 | 8.23 | 7.75 | 7.79 | 7.79 | 37,200 |
| Jul 14, 2023 | 7.58 | 7.90 | 7.36 | 7.70 | 7.70 | 118,100 |
| Jul 13, 2023 | 7.22 | 7.61 | 7.22 | 7.34 | 7.34 | 118,700 |
| Jul 12, 2023 | 7.30 | 7.48 | 7.10 | 7.26 | 7.26 | 108,500 |
| Jul 11, 2023 | 7.59 | 7.59 | 7.19 | 7.25 | 7.25 | 31,000 |
| Jul 10, 2023 | 7.33 | 7.61 | 7.06 | 7.16 | 7.16 | 39,800 |
| Jul 7, 2023 | 7.12 | 7.28 | 7.10 | 7.10 | 7.10 | 4,000 |
| Jul 6, 2023 | 7.08 | 7.13 | 7.05 | 7.13 | 7.13 | 3,600 |
| Jul 5, 2023 | 7.08 | 7.15 | 6.94 | 7.02 | 7.02 | 7,500 |
| Jul 3, 2023 | 7.23 | 7.23 | 7.00 | 7.15 | 7.15 | 2,600 |
| Jun 30, 2023 | 6.81 | 7.18 | 6.73 | 7.17 | 7.17 | 42,900 |
| Jun 29, 2023 | 6.96 | 6.96 | 6.61 | 6.81 | 6.81 | 39,700 |
| Jun 28, 2023 | 6.94 | 7.15 | 6.89 | 6.99 | 6.99 | 14,300 |
| Jun 27, 2023 | 6.82 | 7.08 | 6.73 | 6.98 | 6.98 | 6,400 |
| Jun 26, 2023 | 7.13 | 7.13 | 6.67 | 6.85 | 6.85 | 10,200 |
| Jun 23, 2023 | 7.01 | 7.22 | 7.00 | 7.00 | 7.00 | 10,000 |
| Jun 22, 2023 | 7.35 | 7.35 | 7.11 | 7.13 | 7.13 | 8,100 |
| Jun 21, 2023 | 7.07 | 7.41 | 7.07 | 7.35 | 7.35 | 6,300 |
| Jun 20, 2023 | 7.30 | 7.58 | 7.02 | 7.02 | 7.02 | 16,300 |
| Jun 16, 2023 | 7.18 | 7.29 | 6.92 | 7.29 | 7.29 | 20,900 |
| Jun 15, 2023 | 7.26 | 7.26 | 7.05 | 7.19 | 7.19 | 8,500 |
| Jun 14, 2023 | 7.04 | 7.37 | 6.98 | 7.20 | 7.20 | 11,400 |
| Jun 13, 2023 | 6.90 | 7.15 | 6.82 | 6.96 | 6.96 | 15,100 |
| Jun 12, 2023 | 6.46 | 6.88 | 6.46 | 6.84 | 6.84 | 10,200 |
| Jun 9, 2023 | 6.63 | 6.86 | 6.56 | 6.57 | 6.57 | 23,300 |
| Jun 8, 2023 | 6.69 | 6.90 | 6.61 | 6.62 | 6.62 | 8,200 |
| Jun 7, 2023 | 6.73 | 6.82 | 6.69 | 6.69 | 6.69 | 4,300 |
| Jun 6, 2023 | 6.84 | 6.90 | 6.80 | 6.82 | 6.82 | 2,900 |
| Jun 5, 2023 | 6.75 | 6.98 | 6.70 | 6.89 | 6.89 | 16,400 |
| Jun 2, 2023 | 6.62 | 6.89 | 6.62 | 6.71 | 6.71 | 22,900 |
| Jun 1, 2023 | 6.57 | 6.69 | 6.50 | 6.68 | 6.68 | 5,800 |
| May 31, 2023 | 6.73 | 6.92 | 6.56 | 6.56 | 6.56 | 13,600 |
| May 30, 2023 | 6.88 | 6.95 | 6.75 | 6.81 | 6.81 | 5,300 |
| May 26, 2023 | 6.61 | 6.89 | 6.61 | 6.87 | 6.87 | 15,200 |
| May 25, 2023 | 6.61 | 6.66 | 6.53 | 6.53 | 6.53 | 6,100 |
| May 24, 2023 | 6.69 | 6.79 | 6.51 | 6.66 | 6.66 | 5,100 |
| May 23, 2023 | 6.80 | 6.82 | 6.53 | 6.80 | 6.80 | 3,100 |
| May 22, 2023 | 6.67 | 6.83 | 6.60 | 6.72 | 6.72 | 5,900 |
| May 19, 2023 | 7.02 | 7.02 | 6.61 | 6.73 | 6.73 | 10,300 |
| May 18, 2023 | 7.01 | 7.12 | 6.57 | 6.98 | 6.98 | 3,200 |
| May 17, 2023 | 7.06 | 7.06 | 6.77 | 7.01 | 7.01 | 10,900 |
| May 16, 2023 | 7.11 | 7.22 | 6.99 | 7.07 | 7.07 | 10,900 |
| May 15, 2023 | 7.11 | 7.23 | 6.93 | 7.23 | 7.23 | 39,700 |
| May 12, 2023 | 6.30 | 7.17 | 6.30 | 7.17 | 7.17 | 24,400 |
| May 11, 2023 | 6.56 | 6.84 | 6.35 | 6.37 | 6.37 | 9,900 |
| May 10, 2023 | 6.54 | 6.73 | 6.54 | 6.56 | 6.56 | 3,500 |
| May 9, 2023 | 6.88 | 6.88 | 6.61 | 6.75 | 6.75 | 23,600 |
| May 8, 2023 | 6.56 | 6.79 | 6.47 | 6.53 | 6.53 | 28,500 |
| May 5, 2023 | 6.40 | 6.75 | 6.40 | 6.67 | 6.67 | 5,000 |
| May 4, 2023 | 6.67 | 6.82 | 6.48 | 6.48 | 6.48 | 11,100 |
| May 3, 2023 | 6.68 | 6.82 | 6.62 | 6.64 | 6.64 | 19,000 |
| May 2, 2023 | 6.54 | 6.81 | 6.54 | 6.79 | 6.79 | 17,700 |
| May 1, 2023 | 6.52 | 6.61 | 6.31 | 6.56 | 6.56 | 18,300 |
| Apr 28, 2023 | 6.12 | 6.63 | 6.12 | 6.45 | 6.45 | 23,400 |
| Apr 27, 2023 | 6.25 | 6.25 | 6.11 | 6.12 | 6.12 | 23,700 |
| Apr 26, 2023 | 6.39 | 6.47 | 6.35 | 6.35 | 6.35 | 3,400 |
| Apr 25, 2023 | 6.86 | 6.86 | 6.39 | 6.39 | 6.39 | 9,400 |
| Apr 24, 2023 | 6.88 | 6.91 | 6.70 | 6.70 | 6.70 | 4,100 |
Related Tickers
PKE Park Aerospace Corp.
14.89
-0.53%
ATRO Astronics Corporation
16.79
+2.88%
NPK National Presto Industries, Inc.
83.44
+1.40%
CDRE Cadre Holdings, Inc.
33.40
+0.57%
EVEX Eve Holding, Inc.
5.04
-2.14%
DCO Ducommun Incorporated
54.05
+3.48%
MRCY Mercury Systems, Inc.
27.44
-0.29%
CVU CPI Aerostructures, Inc.
2.6700
-1.84%
TGI Triumph Group, Inc.
13.32
+2.54%
VSEC VSE Corporation
77.74
+1.71%