Dark

IA
Innovative Solutions & Support
stock NASDAQ

At Close

Oct 1, 2026 3:59:54 PM EDT

18.58USD-0.215%(-0.04)190,397

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:41:30 AM EDT

18.99USD+1.388%(+0.26)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	18.7200	18.9300	18.4700	18.6100	+0.215%	190,475	0.000%
2026-09-30	19.0900	19.0900	18.5200	18.5700	-0.854%	248,872	+0.215%
2026-09-29	18.9300	19.1300	18.6600	18.7300	-0.899%	158,653	-0.641%
2026-09-28	19.0000	19.1000	18.5000	18.9000	+0.053%	247,240	-1.534%
2026-09-25	18.5800	19.0000	18.3000	18.8900	+2.385%	155,398	-1.482%
2026-09-24	17.8600	18.6100	17.8400	18.4500	+1.765%	147,154	+0.867%
2026-09-23	18.3100	18.3100	17.5616	18.1300	0.000%	156,960	+2.648%
2026-09-22	18.5500	18.6000	17.8350	18.1300	-1.414%	228,066	+2.648%
2026-09-21	18.3100	18.6200	18.0650	18.3900	+0.054%	209,626	+1.196%
2026-09-18	18.3000	18.4500	17.9600	18.3800	-0.109%	688,357	+1.251%
2026-09-17	18.8000	18.9750	18.3500	18.4000	-0.109%	251,424	+1.141%
2026-09-16	18.3900	18.8300	18.1500	18.4200	+0.163%	224,409	+1.031%
2026-09-15	18.5300	18.5300	17.8600	18.3900	-0.969%	262,343	+1.196%
2026-09-14	18.9000	19.1900	18.5600	18.5700	-2.673%	346,102	+0.215%
2026-09-11	19.7100	20.2400	19.0300	19.0800	+1.489%	377,043	-2.463%
2026-09-10	18.0020	19.1800	17.8400	18.8000	+3.753%	563,337	-1.011%
2026-09-09	18.6900	19.1000	18.1000	18.1200	-3.050%	247,839	+2.704%
2026-09-08	18.8000	19.0000	18.4801	18.6900	+0.918%	209,453	-0.428%
2026-09-04	18.4600	18.6600	17.9400	18.5200	+0.926%	209,796	+0.486%
2026-09-03	18.7000	18.7850	18.1200	18.3500	+1.269%	211,802	+1.417%
2026-09-02	18.5500	18.7000	18.0760	18.1200	-2.107%	220,174	+2.704%
2026-09-01	18.9100	19.3599	18.4800	18.5100	-2.579%	252,527	+0.540%
2026-08-31	20.4800	20.4800	18.9000	19.0000	-7.990%	337,692	-2.053%
2026-08-28	21.1700	21.8500	20.3050	20.6500	-2.456%	384,202	-9.879%
2026-08-27	21.6800	21.7900	20.9571	21.1700	-2.307%	191,667	-12.093%
2026-08-26	21.5700	21.9699	21.1000	21.6700	+0.979%	182,517	-14.121%
2026-08-25	21.9100	22.2200	21.0100	21.4600	+2.483%	186,285	-13.281%
2026-08-24	21.2200	21.2840	20.6900	20.9400	-2.423%	227,884	-11.127%
2026-08-21	21.1400	21.7500	20.8700	21.4600	+2.532%	189,573	-13.281%
2026-08-20	21.8000	22.0700	20.5800	20.9300	-3.459%	310,668	-11.085%
2026-08-19	23.1900	23.2850	21.6050	21.6800	-6.025%	245,553	-14.161%
2026-08-18	25.0800	25.0800	22.5000	23.0700	0.000%	326,227	-19.332%

.dark-mode .ZgdVJ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZgdVJ3{ color: #333333; background-color: white; border: 2px solid #333333; }IAInnovative Solutions & Supportstock NASDAQ

IA
Innovative Solutions & Support
stock NASDAQ