Innovative Solutions and Support (ISSC)

ISSC
🏛️ États-Unis →
12.17
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 8.54 8.69 8.42 8.53 0.0M
2023-12-28 8.27 8.55 8.27 8.47 0.1M
2023-12-27 8.45 8.45 8.12 8.26 0.0M
2023-12-26 8.14 8.59 8.05 8.51 0.0M
2023-12-22 8.25 8.25 8.03 8.15 0.1M
2023-12-21 8.50 9.00 8.09 8.25 0.2M
2023-12-20 7.67 8.00 7.67 8.00 0.0M
2023-12-19 7.48 7.69 7.48 7.60 0.0M
2023-12-18 7.40 7.52 7.35 7.46 0.0M
2023-12-15 7.40 7.46 7.31 7.32 0.0M
2023-12-14 7.71 7.80 7.36 7.52 0.0M
2023-12-13 7.74 7.80 7.64 7.71 0.0M
2023-12-12 7.80 7.80 7.73 7.76 0.0M
2023-12-11 7.66 7.84 7.64 7.76 0.0M
2023-12-08 7.62 7.80 7.62 7.72 0.0M
2023-12-07 7.70 7.70 7.67 7.68 0.0M
2023-12-06 7.63 7.74 7.55 7.69 0.0M
2023-12-05 7.61 7.70 7.59 7.63 0.0M
2023-12-04 7.55 7.63 7.47 7.61 0.0M
2023-12-01 7.49 7.60 7.44 7.50 0.0M
2023-11-30 7.61 7.72 7.37 7.40 0.0M
2023-11-29 7.46 7.69 7.46 7.59 0.0M
2023-11-28 7.54 7.65 7.47 7.54 0.0M
2023-11-27 7.57 7.67 7.29 7.46 0.0M
2023-11-24 7.50 7.50 7.42 7.49 0.0M
2023-11-22 7.52 7.67 7.31 7.49 0.0M
2023-11-21 7.31 7.48 7.18 7.45 0.0M
2023-11-20 7.60 7.69 7.08 7.29 0.1M
2023-11-17 8.00 8.05 7.46 7.51 0.1M
2023-11-16 7.90 8.00 7.75 7.99 0.0M
2023-11-15 7.81 7.90 7.78 7.89 0.0M
2023-11-14 7.90 7.90 7.37 7.85 0.0M
2023-11-13 7.73 7.90 7.62 7.90 0.0M
2023-11-10 7.75 7.75 7.62 7.66 0.0M
2023-11-09 7.79 7.79 7.63 7.74 0.0M
2023-11-08 7.65 7.80 7.59 7.75 0.0M
2023-11-07 7.82 7.88 7.65 7.74 0.0M
2023-11-06 7.18 7.77 7.18 7.77 0.0M
2023-11-03 7.10 7.43 7.10 7.32 0.0M
2023-11-02 7.30 7.30 7.07 7.30 0.0M
2023-11-01 7.35 7.35 7.07 7.28 0.0M
2023-10-31 7.15 7.29 7.05 7.29 0.0M
2023-10-30 7.25 7.29 7.23 7.29 0.0M
2023-10-27 7.26 7.26 7.07 7.07 0.0M
2023-10-26 7.11 7.42 7.08 7.15 0.0M
2023-10-25 7.10 7.22 7.08 7.19 0.0M
2023-10-24 7.22 7.24 7.05 7.16 0.0M
2023-10-23 7.20 7.20 7.06 7.12 0.0M
2023-10-20 7.36 7.66 7.20 7.21 0.0M
2023-10-19 7.41 7.56 7.28 7.29 0.0M
2023-10-18 7.56 7.56 7.32 7.35 0.0M
2023-10-17 7.52 7.58 7.50 7.53 0.0M
2023-10-16 7.45 7.60 7.35 7.42 0.0M
2023-10-13 7.55 7.64 7.33 7.33 0.0M
2023-10-12 7.47 7.70 7.47 7.70 0.0M
2023-10-11 7.60 7.73 7.53 7.57 0.0M
2023-10-10 7.67 7.75 7.59 7.65 0.0M
2023-10-09 7.63 7.74 7.51 7.74 0.0M
2023-10-06 7.66 7.66 7.46 7.63 0.0M
2023-10-05 7.35 7.72 7.35 7.46 0.0M
2023-10-04 7.49 7.58 7.29 7.46 0.0M
2023-10-03 7.51 7.60 7.37 7.41 0.0M
2023-10-02 7.52 7.85 7.50 7.62 0.0M
2023-09-29 7.55 7.85 7.47 7.60 0.0M
2023-09-28 7.49 7.60 7.37 7.44 0.0M
2023-09-27 7.34 7.72 7.34 7.56 0.0M
2023-09-26 7.53 7.59 7.45 7.59 0.0M
2023-09-25 7.61 7.79 7.55 7.58 0.0M
2023-09-22 7.88 7.88 7.67 7.81 0.0M
2023-09-21 7.81 7.84 7.75 7.81 0.0M
2023-09-20 7.97 7.97 7.78 7.80 0.0M
2023-09-19 8.00 8.04 7.80 7.91 0.0M
2023-09-18 7.92 8.03 7.73 7.95 0.0M
2023-09-15 7.59 8.03 7.45 7.98 0.1M
2023-09-14 7.53 7.69 7.46 7.54 0.0M
2023-09-13 7.45 7.60 7.45 7.45 0.0M
2023-09-12 7.55 7.55 7.46 7.46 0.0M
2023-09-11 7.83 7.83 7.43 7.56 0.0M
2023-09-08 7.62 7.87 7.58 7.58 0.0M
2023-09-07 7.98 8.02 7.56 7.72 0.0M
2023-09-06 7.97 7.97 7.76 7.85 0.0M
2023-09-05 8.03 8.08 7.93 8.01 0.0M
2023-09-01 8.12 8.30 8.10 8.10 0.0M
2023-08-31 7.97 8.05 7.95 8.03 0.0M
2023-08-30 7.95 8.05 7.94 7.97 0.0M
2023-08-29 7.93 8.07 7.93 7.95 0.0M
2023-08-28 7.99 8.02 7.92 8.00 0.0M
2023-08-25 8.19 8.19 7.92 7.92 0.0M
2023-08-24 8.20 8.20 8.08 8.15 0.0M
2023-08-23 8.30 8.30 8.08 8.25 0.0M
2023-08-22 8.07 8.18 8.06 8.15 0.0M
2023-08-21 8.32 8.32 8.06 8.22 0.0M
2023-08-18 8.12 8.26 8.03 8.17 0.0M
2023-08-17 8.09 8.13 8.00 8.12 0.0M
2023-08-16 7.87 8.13 7.87 8.04 0.0M
2023-08-15 8.01 8.10 7.85 7.95 0.0M
2023-08-14 8.19 8.29 8.00 8.01 0.0M
2023-08-11 8.20 8.39 8.05 8.11 0.0M
2023-08-10 8.14 8.42 8.14 8.24 0.1M
2023-08-09 8.20 8.32 8.03 8.08 0.0M
2023-08-08 8.13 8.32 8.09 8.13 0.0M
2023-08-07 7.87 8.14 7.86 8.00 0.0M
2023-08-04 8.00 8.16 7.84 7.86 0.0M
2023-08-03 8.02 8.02 7.82 7.91 0.0M
2023-08-02 8.08 8.15 8.01 8.08 0.0M
2023-08-01 7.98 8.20 7.77 8.20 0.0M
2023-07-31 8.04 8.04 7.81 7.89 0.0M
2023-07-28 7.90 8.23 7.68 8.04 0.0M
2023-07-27 7.98 8.12 7.69 7.86 0.0M
2023-07-26 8.15 8.19 7.81 7.93 0.0M
2023-07-25 7.93 8.21 7.91 8.19 0.0M
2023-07-24 7.74 8.15 7.65 7.93 0.0M
2023-07-21 7.89 8.14 7.83 7.83 0.0M
2023-07-20 7.80 8.15 7.80 7.88 0.0M
2023-07-19 7.46 7.88 7.43 7.74 0.0M
2023-07-18 7.87 7.87 7.39 7.53 0.1M
2023-07-17 7.82 8.23 7.75 7.79 0.0M
2023-07-14 7.58 7.90 7.36 7.70 0.1M
2023-07-13 7.22 7.61 7.22 7.34 0.1M
2023-07-12 7.30 7.48 7.10 7.26 0.1M
2023-07-11 7.59 7.59 7.19 7.25 0.0M
2023-07-10 7.33 7.61 7.06 7.16 0.0M
2023-07-07 7.12 7.28 7.10 7.10 0.0M
2023-07-06 7.08 7.13 7.05 7.13 0.0M
2023-07-05 7.08 7.15 6.94 7.02 0.0M
2023-07-03 7.23 7.23 7.00 7.15 0.0M
2023-06-30 6.81 7.18 6.73 7.17 0.0M
2023-06-29 6.96 6.96 6.61 6.81 0.0M
2023-06-28 6.94 7.15 6.89 6.99 0.0M
2023-06-27 6.82 7.08 6.73 6.98 0.0M
2023-06-26 7.13 7.13 6.67 6.85 0.0M
2023-06-23 7.01 7.22 7.00 7.00 0.0M
2023-06-22 7.35 7.35 7.11 7.13 0.0M
2023-06-21 7.07 7.41 7.07 7.35 0.0M
2023-06-20 7.30 7.58 7.02 7.02 0.0M
2023-06-16 7.18 7.29 6.92 7.29 0.0M
2023-06-15 7.26 7.26 7.05 7.19 0.0M
2023-06-14 7.04 7.37 6.98 7.20 0.0M
2023-06-13 6.90 7.15 6.82 6.96 0.0M
2023-06-12 6.46 6.88 6.46 6.84 0.0M
2023-06-09 6.63 6.86 6.56 6.57 0.0M
2023-06-08 6.69 6.90 6.61 6.62 0.0M
2023-06-07 6.73 6.82 6.69 6.69 0.0M
2023-06-06 6.84 6.90 6.80 6.82 0.0M
2023-06-05 6.75 6.98 6.70 6.89 0.0M
2023-06-02 6.62 6.89 6.62 6.71 0.0M
2023-06-01 6.57 6.69 6.50 6.68 0.0M
2023-05-31 6.73 6.92 6.56 6.56 0.0M
2023-05-30 6.88 6.95 6.75 6.81 0.0M
2023-05-26 6.61 6.89 6.61 6.87 0.0M
2023-05-25 6.61 6.66 6.53 6.53 0.0M
2023-05-24 6.69 6.79 6.51 6.66 0.0M
2023-05-23 6.80 6.82 6.53 6.80 0.0M
2023-05-22 6.67 6.83 6.60 6.72 0.0M
2023-05-19 7.02 7.02 6.61 6.73 0.0M
2023-05-18 7.01 7.12 6.57 6.98 0.0M
2023-05-17 7.06 7.06 6.77 7.01 0.0M
2023-05-16 7.11 7.22 6.99 7.07 0.0M
2023-05-15 7.11 7.23 6.93 7.23 0.0M
2023-05-12 6.30 7.17 6.30 7.17 0.0M
2023-05-11 6.56 6.84 6.35 6.37 0.0M
2023-05-10 6.54 6.73 6.54 6.56 0.0M
2023-05-09 6.88 6.88 6.61 6.75 0.0M
2023-05-08 6.56 6.79 6.47 6.53 0.0M
2023-05-05 6.40 6.75 6.40 6.67 0.0M
2023-05-04 6.67 6.82 6.48 6.48 0.0M
2023-05-03 6.68 6.82 6.62 6.64 0.0M
2023-05-02 6.54 6.81 6.54 6.79 0.0M
2023-05-01 6.52 6.61 6.31 6.56 0.0M
2023-04-28 6.12 6.63 6.12 6.45 0.0M
2023-04-27 6.25 6.25 6.11 6.12 0.0M
2023-04-26 6.39 6.47 6.35 6.35 0.0M
2023-04-25 6.86 6.86 6.39 6.39 0.0M
2023-04-24 6.88 6.91 6.70 6.70 0.0M
2023-04-21 6.60 6.83 6.60 6.80 0.0M
2023-04-20 6.78 6.82 6.64 6.64 0.0M
2023-04-19 6.71 6.89 6.51 6.75 0.0M
2023-04-18 6.98 7.01 6.77 6.79 0.0M
2023-04-17 7.15 7.22 6.99 6.99 0.0M
2023-04-14 7.34 7.34 6.99 7.19 0.0M
2023-04-13 7.48 7.48 7.24 7.28 0.0M
2023-04-12 7.51 7.56 7.16 7.32 0.0M
2023-04-11 7.59 7.66 7.50 7.51 0.0M
2023-04-10 7.53 7.65 7.53 7.56 0.0M
2023-04-06 7.21 7.60 7.21 7.60 0.0M
2023-04-05 7.34 7.42 7.05 7.11 0.0M
2023-04-04 7.41 7.57 7.29 7.34 0.0M
2023-04-03 7.38 7.52 7.32 7.48 0.0M
2023-03-31 7.40 7.51 7.26 7.34 0.0M
2023-03-30 7.45 7.61 7.35 7.50 0.0M
2023-03-29 7.62 7.75 7.42 7.44 0.0M
2023-03-28 7.67 7.74 7.59 7.68 0.0M
2023-03-27 7.55 7.68 7.55 7.67 0.0M
2023-03-24 7.30 7.65 7.26 7.62 0.0M
2023-03-23 7.75 7.90 7.22 7.22 0.0M
2023-03-22 7.75 7.78 7.57 7.57 0.0M
2023-03-21 7.90 7.90 7.75 7.80 0.0M
2023-03-20 7.84 7.85 7.64 7.79 0.0M
2023-03-17 7.76 7.83 7.75 7.78 0.0M
2023-03-16 7.75 7.82 7.75 7.81 0.0M
2023-03-15 7.76 7.92 7.75 7.85 0.0M
2023-03-14 7.87 7.98 7.77 7.78 0.0M
2023-03-13 7.75 7.88 7.75 7.75 0.0M
2023-03-10 7.81 7.86 7.76 7.77 0.0M
2023-03-09 7.84 7.89 7.75 7.78 0.0M
2023-03-08 7.78 7.91 7.78 7.78 0.0M
2023-03-07 7.81 7.87 7.75 7.78 0.0M
2023-03-06 7.94 7.94 7.80 7.81 0.0M
2023-03-03 7.95 7.95 7.75 7.82 0.0M
2023-03-02 7.95 7.96 7.75 7.75 0.0M
2023-03-01 7.80 7.97 7.80 7.94 0.0M
2023-02-28 7.75 7.89 7.75 7.81 0.0M
2023-02-27 7.78 7.82 7.75 7.79 0.0M
2023-02-24 7.78 7.90 7.75 7.75 0.0M
2023-02-23 7.78 7.98 7.75 7.81 0.0M
2023-02-22 7.77 7.90 7.75 7.78 0.0M
2023-02-21 7.77 8.00 7.75 7.85 0.0M
2023-02-17 7.81 8.00 7.75 7.77 0.0M
2023-02-16 7.75 7.91 7.70 7.85 0.2M
2023-02-15 7.97 7.97 7.39 7.75 0.0M
2023-02-14 8.44 8.49 8.28 8.31 0.0M
2023-02-13 8.67 8.67 8.35 8.52 0.0M
2023-02-10 8.55 8.79 8.20 8.59 0.0M
2023-02-09 8.86 8.88 8.16 8.59 0.0M
2023-02-08 8.99 8.99 8.62 8.87 0.0M
2023-02-07 8.76 8.92 8.62 8.84 0.0M
2023-02-06 8.85 8.87 8.54 8.70 0.0M
2023-02-03 8.25 8.92 8.15 8.72 0.1M
2023-02-02 8.27 8.45 8.19 8.20 0.0M
2023-02-01 8.22 8.32 8.08 8.20 0.0M
2023-01-31 8.45 8.47 8.32 8.32 0.0M
2023-01-30 8.54 8.54 8.34 8.34 0.0M
2023-01-27 8.67 8.68 8.40 8.55 0.0M
2023-01-26 8.67 8.69 8.57 8.65 0.0M
2023-01-25 8.47 8.67 8.47 8.66 0.0M
2023-01-24 8.52 8.67 8.49 8.56 0.0M
2023-01-23 8.63 8.70 8.34 8.63 0.0M
2023-01-20 8.42 8.78 8.26 8.78 0.0M
2023-01-19 8.33 8.45 8.23 8.36 0.0M
2023-01-18 8.65 8.65 8.34 8.49 0.0M
2023-01-17 8.49 8.90 8.44 8.59 0.0M
2023-01-13 8.15 8.54 8.15 8.54 0.0M
2023-01-12 8.27 8.52 8.25 8.48 0.0M
2023-01-11 8.30 8.30 8.14 8.19 0.0M
2023-01-10 8.15 8.30 8.06 8.17 0.0M
2023-01-09 8.34 8.35 8.06 8.06 0.0M
2023-01-06 8.03 8.23 8.03 8.15 0.0M
2023-01-05 8.11 8.17 8.02 8.10 0.0M
2023-01-04 8.09 8.23 8.06 8.10 0.0M
2023-01-03 8.25 8.25 8.10 8.10 0.0M