Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ISSC	6.56	6.68	6.25	6.25	-0.385	19,618	245	6.26	6.35
2024-05-02	Q	ISSC	6.44	6.72	6.44	6.635	0.205	29,575	181	6.40	7.59
2024-05-01	Q	ISSC	6.51	6.51	6.40	6.43	-0.05	8,169	124	5.35	6.75
2024-04-30	Q	ISSC	6.62	6.66	6.48	6.48	-0.14	20,518	116	5.35	6.75
2024-04-29	Q	ISSC	6.55	6.88	6.54	6.62	0.16	57,064	286	6.35	8.14
2024-04-26	Q	ISSC	6.42	6.55	6.31	6.46	0.05	27,192	242	5.35	8.17
2024-04-25	Q	ISSC	6.56	6.71	6.40	6.41	-0.22	8,175	96	6.26	8.17
2024-04-24	Q	ISSC	6.45	6.64	6.45	6.63	0.18	11,753	134	5.87	8.49
2024-04-23	Q	ISSC	6.47	6.80	6.29	6.45	0.07	32,085	339	5.94	10.00
2024-04-22	Q	ISSC	6.53	6.645	6.38	6.38	-0.14	19,822	229	5.35	7.99
2024-04-19	Q	ISSC	6.66	6.66	6.48	6.52	-0.15	17,952	184	6.36	6.65
2024-04-18	Q	ISSC	6.72	6.80	6.55	6.67	0.15	39,015	321	6.36	7.99
2024-04-17	Q	ISSC	6.52	6.75	6.4302	6.52	0.02	21,400	165	6.36	9.08
2024-04-16	Q	ISSC	6.42	6.50	6.34	6.50	0.08	18,760	205	6.36	7.54
2024-04-15	Q	ISSC	6.68	6.68	6.36	6.44	-0.29	30,320	256	5.73	7.07
2024-04-12	Q	ISSC	6.61	6.79	6.61	6.73	0.12	21,866	289	6.50	7.37
2024-04-11	Q	ISSC	6.80	6.80	6.57	6.61	-0.08	34,130	287	6.50	7.24
2024-04-10	Q	ISSC	7.08	7.09	6.66	6.69	-0.45	54,504	535	6.50	7.50
2024-04-09	Q	ISSC	7.13	7.14	7.01	7.14	0.08	22,311	201	6.48	7.82
2024-04-08	Q	ISSC	7.27	7.27	7.03	7.06	-0.22	50,015	388	6.80	8.37
2024-04-05	Q	ISSC	7.38	7.38	7.21	7.28	-0.08	18,392	230	6.50	9.12
2024-04-04	Q	ISSC	7.48	7.51	7.34	7.36	-0.08	45,929	409	6.50	9.08
2024-04-03	Q	ISSC	7.60	7.60	7.40	7.44	-0.16	36,282	450	6.50	10.00
2024-04-02	Q	ISSC	7.34	7.60	7.28	7.60	0.18	47,962	395	6.50	9.08
2024-04-01	Q	ISSC	7.35	7.46	7.18	7.42	0.10	53,563	518	6.80	7.66
2024-03-29	Q	ISSC	7.18	7.36	7.13	7.32	0.22	0	0	6.50	10.00
2024-03-28	Q	ISSC	7.18	7.36	7.13	7.32	0.22	24,252	222	6.50	10.00
2024-03-27	Q	ISSC	7.30	7.30	7.08	7.10	-0.14	30,951	277	6.52	7.54
2024-03-26	Q	ISSC	7.03	7.29	7.00	7.24	0.14	62,492	501	7.00	8.37
2024-03-25	Q	ISSC	7.43	7.4793	6.98	7.10	-0.32	75,908	693	6.48	9.04
2024-03-22	Q	ISSC	7.48	7.49	7.30	7.42	-0.10	24,846	276	6.60	9.04
2024-03-21	Q	ISSC	7.6199	7.62	7.49	7.52	-0.01	15,427	343	7.40	7.53
2024-03-20	Q	ISSC	7.55	7.5999	7.38	7.53		48,903	577	7.35	9.04
2024-03-19	Q	ISSC	7.73	7.77	7.53	7.53	-0.17	38,230	376	7.50	9.04
2024-03-18	Q	ISSC	7.75	7.82	7.65	7.70	0.09	60,308	568	7.40	9.04
2024-03-15	Q	ISSC	8.13	8.13	7.60	7.61	-0.49	228,621	658	7.64	7.94
2024-03-14	Q	ISSC	8.16	8.19	8.10	8.10	-0.03	21,036	356	8.00	8.93
2024-03-13	Q	ISSC	8.21	8.21	8.10	8.13	-0.02	37,777	215	8.10	8.30
2024-03-12	Q	ISSC	8.14	8.20	8.1049	8.15	-0.05	42,467	386	8.10	11.28
2024-03-11	Q	ISSC	8.16	8.26	8.16	8.20	-0.04	37,892	341	8.06	9.59
2024-03-08	Q	ISSC	8.29	8.29	8.1501	8.24	-0.01	8,232	163	8.10	9.59
2024-03-07	Q	ISSC	8.25	8.25	8.14	8.25	0.01	33,512	273	8.06	9.29
2024-03-06	Q	ISSC	8.30	8.30	8.19	8.24	-0.06	37,933	402	7.38	8.84
2024-03-05	Q	ISSC	8.28	8.40	8.18	8.30	0.10	71,580	479	8.06	9.59
2024-03-04	Q	ISSC	8.20	8.265	8.1201	8.20	0.05	62,882	599	8.14	8.27
2024-03-01	Q	ISSC	8.1899	8.1899	8.1265	8.14	0.01	22,479	351	8.10	9.15
2024-02-29	Q	ISSC	8.12	8.20	8.06	8.13	-0.01	26,684	263	8.10	9.59
2024-02-28	Q	ISSC	8.19	8.19	8.065	8.14	-0.04	18,480	239	8.00	8.10
2024-02-27	Q	ISSC	8.17	8.20	8.09	8.18	-0.02	33,590	461	8.00	8.30
2024-02-26	Q	ISSC	8.20	8.20	8.095	8.20		65,994	493	8.08	9.59
2024-02-23	Q	ISSC	8.12	8.31	8.10	8.20	0.08	42,874	419	8.08	9.63
2024-02-22	Q	ISSC	8.34	8.349	8.12	8.12	-0.18	50,496	366	8.00	9.28
2024-02-21	Q	ISSC	8.54	8.69	8.21	8.30	-0.18	82,850	595	8.00	9.30
2024-02-20	Q	ISSC	8.27	8.69	8.25	8.48	0.34	141,093	690	8.25	9.47
2024-02-19	Q	ISSC	8.17	8.29	8.13	8.14		0	0	7.41	8.47
2024-02-16	Q	ISSC	8.17	8.29	8.13	8.14		62,056	447	7.41	8.47
2024-02-15	Q	ISSC	8.20	8.30	8.0475	8.14	-0.01	90,307	486	7.32	8.84
2024-02-14	Q	ISSC	8.375	8.60	8.102	8.15	0.005	108,292	563	8.05	8.84
2024-02-13	Q	ISSC	8.00	8.50	8.00	8.145	0.085	265,369	1,137	8.05	8.93
2024-02-12	Q	ISSC	8.19	8.2355	8.06	8.06	-0.13	41,854	301	6.77	10.42
2024-02-09	Q	ISSC	8.16	8.2499	8.04	8.19	-0.05	29,683	229	6.77	10.42
2024-02-08	Q	ISSC	8.18	8.25	8.12	8.24	0.05	9,389	204	7.40	10.46
2024-02-07	Q	ISSC	8.25	8.25	8.12	8.19	-0.11	18,655	256	6.77	10.46
2024-02-06	Q	ISSC	8.05	8.293	8.05	8.24	0.17	69,295	763	7.40	10.46
2024-02-05	Q	ISSC	8.28	8.30	8.00	8.07	-0.12	59,877	371	6.77	10.42