$ISSC: Innovative Solutions and Support, Inc. - Common Stock
2025-03-21 ISSC 2025-03-21 16:00:54 8.63 6.55 -4.65% ISSC 2025-03-21 17:01:11 8.47 6.52 -4.73% ISSC 2025-03-21 18:00:51 8.47 6.10 -4.73% ISSC 2025-03-21 20:00:54 0.00 0.00 -4.73% 2025-03-24 ISSC 2025-03-24 05:00:47 8.68 6.10 -4.73% ISSC 2025-03-24 07:00:45 8.35 6.65 -4.73% ISSC 2025-03-24 08:00:55 8.35 6.70 -4.73% ISSC 2025-03-24 09:00:49 8.35 6.65 -4.73% ISSC 2025-03-24 10:00:55 6.99 6.73 4.87% ISSC 2025-03-24 11:00:45 6.88 6.81 2.72% ISSC 2025-03-24 12:00:56 6.86 6.84 2.72% ISSC 2025-03-24 13:00:44 6.84 6.82 2.58% ISSC 2025-03-24 14:00:52 6.86 6.83 2.58% ISSC 2025-03-24 15:00:47 6.84 6.81 2.29% ISSC 2025-03-24 16:00:51 7.13 6.72 3.58% ISSC 2025-03-24 17:01:01 6.93 6.70 3.76% ISSC 2025-03-24 18:00:56 6.88 6.70 3.76% ISSC 2025-03-24 20:00:55 0.00 0.00 3.46% 2025-03-25 ISSC 2025-03-25 05:00:45 8.68 5.90 3.46% ISSC 2025-03-25 07:00:42 8.68 6.09 3.46% ISSC 2025-03-25 09:00:44 8.68 6.32 3.46% ISSC 2025-03-25 10:00:57 6.95 6.90 1.50% ISSC 2025-03-25 11:00:46 6.91 6.84 -0.30% ISSC 2025-03-25 12:00:58 6.98 6.93 0.45% ISSC 2025-03-25 13:00:46 6.96 6.93 0.45% ISSC 2025-03-25 14:00:55 6.94 6.90 0.30% ISSC 2025-03-25 15:00:43 6.87 6.84 -0.75% ISSC 2025-03-25 16:00:52 8.63 6.65 -0.45% ISSC 2025-03-25 17:00:44 8.02 6.09 -0.43% ISSC 2025-03-25 20:00:50 0.00 0.00 -0.43% 2025-03-26 ISSC 2025-03-26 05:00:45 8.68 6.10 -0.43% ISSC 2025-03-26 09:00:41 8.68 6.11 -0.43% ISSC 2025-03-26 10:00:53 6.87 6.79 0.14% ISSC 2025-03-26 11:00:48 6.80 6.75 -1.30% ISSC 2025-03-26 12:00:56 6.76 6.74 -1.74% ISSC 2025-03-26 13:00:45 6.79 6.77 -1.45% ISSC 2025-03-26 14:00:54 6.77 6.75 -1.45% ISSC 2025-03-26 15:00:48 6.70 6.66 -2.75% ISSC 2025-03-26 16:00:56 6.79 6.10 -2.03% ISSC 2025-03-26 17:00:48 6.79 6.10 -2.04% ISSC 2025-03-26 18:00:51 7.80 6.10 -2.04% ISSC 2025-03-26 19:00:46 7.64 6.10 -2.04% ISSC 2025-03-26 20:00:47 0.00 0.00 -2.04% 2025-03-27 ISSC 2025-03-27 05:00:47 8.68 6.10 -2.04% ISSC 2025-03-27 10:00:50 6.70 6.65 -0.44% ISSC 2025-03-27 11:00:48 6.77 6.73 0.29% ISSC 2025-03-27 12:00:55 6.72 6.69 -0.15% ISSC 2025-03-27 13:00:50 6.71 6.67 -0.58% ISSC 2025-03-27 14:00:56 6.69 6.63 -1.02% ISSC 2025-03-27 15:00:45 6.66 6.64 -1.16% ISSC 2025-03-27 16:00:53 7.40 6.48 -0.29% ISSC 2025-03-27 17:00:41 8.43 6.58 -0.30% ISSC 2025-03-27 18:00:47 8.43 6.10 5.79% ISSC 2025-03-27 19:00:31 7.59 6.10 5.79% ISSC 2025-03-27 20:00:41 0.00 0.00 5.79% 2025-03-28 ISSC 2025-03-28 05:00:37 8.68 5.90 5.79% ISSC 2025-03-28 08:00:51 7.59 5.90 5.79% ISSC 2025-03-28 10:00:53 6.70 6.63 -0.59% ISSC 2025-03-28 11:00:44 6.59 6.57 -1.63% ISSC 2025-03-28 12:00:52 6.62 6.59 -0.89% ISSC 2025-03-28 13:00:46 6.52 6.48 -3.27% ISSC 2025-03-28 14:00:51 6.52 6.45 -3.57% ISSC 2025-03-28 15:00:46 6.50 6.46 -3.57% ISSC 2025-03-28 16:00:50 7.13 6.42 -3.12% ISSC 2025-03-28 17:00:43 8.21 5.88 -3.13% ISSC 2025-03-28 20:00:54 0.00 0.00 -3.13% 2025-03-31 ISSC 2025-03-31 05:00:41 7.05 6.10 -3.13% ISSC 2025-03-31 09:00:41 6.30 6.10 -2.98% ISSC 2025-03-31 10:00:51 6.26 6.18 -4.47% ISSC 2025-03-31 11:00:45 6.28 6.24 -3.73% ISSC 2025-03-31 12:00:51 6.30 6.27 -3.28% ISSC 2025-03-31 13:00:43 6.33 6.29 -2.83% ISSC 2025-03-31 14:00:50 6.35 6.30 -2.83% ISSC 2025-03-31 15:00:45 6.39 6.33 -2.53% ISSC 2025-03-31 16:00:51 6.45 6.23 -3.13% ISSC 2025-03-31 17:01:07 7.05 6.10 -3.23% ISSC 2025-03-31 17:30:13 10-K Sec report https://www.sec.gov/Archives/edgar/data/1591913/000121390025026455/0001213900-25-026455-index.htm 10-K - Innovative Payment Solutions, Inc. (0001591913) (Filer) ISSC 2025-03-31 20:00:56 0.00 0.00 -3.23% 2025-04-01 ISSC 2025-04-01 05:00:43 8.14 5.59 -3.23% ISSC 2025-04-01 07:00:42 7.00 5.59 -3.23% ISSC 2025-04-01 08:00:49 7.38 6.30 0.15% ISSC 2025-04-01 09:00:43 7.38 5.59 1.69% ISSC 2025-04-01 10:00:53 6.30 6.20 -0.77% ISSC 2025-04-01 11:00:44 6.20 6.17 -1.38% ISSC 2025-04-01 12:00:54 6.33 6.30 0.15% ISSC 2025-04-01 13:00:44 6.39 6.35 1.08% ISSC 2025-04-01 14:00:52 6.40 6.37 1.23% ISSC 2025-04-01 15:00:45 6.35 6.31 0.77% ISSC 2025-04-01 16:00:51 6.48 6.38 2.00% ISSC 2025-04-01 17:00:45 6.48 6.12 2.07% ISSC 2025-04-01 18:00:47 6.80 6.12 2.07% ISSC 2025-04-01 20:00:48 0.00 0.00 2.07% 2025-04-02 ISSC 2025-04-02 05:00:37 10.27 6.42 2.07% ISSC 2025-04-02 07:00:43 7.38 6.42 2.07% ISSC 2025-04-02 10:00:50 6.44 6.36 -0.64% ISSC 2025-04-02 11:00:38 6.47 6.46 0.79% ISSC 2025-04-02 12:00:49 6.59 6.55 2.54% ISSC 2025-04-02 13:00:43 6.64 6.61 3.18% ISSC 2025-04-02 14:00:51 6.61 6.58 2.70% ISSC 2025-04-02 15:00:44 6.55 6.47 1.27% ISSC 2025-04-02 16:00:56 6.64 6.54 3.02% ISSC 2025-04-02 17:00:44 7.24 6.10 2.96% ISSC 2025-04-02 20:00:52 0.00 0.00 2.96% 2025-04-03 ISSC 2025-04-03 05:00:41 10.50 6.61 0.00% ISSC 2025-04-03 06:00:50 10.50 6.61 5.61% ISSC 2025-04-03 07:00:48 7.24 6.11 0.00% ISSC 2025-04-03 10:02:27 6.31 6.22 -4.67% ISSC 2025-04-03 11:00:44 6.14 6.11 -7.63% ISSC 2025-04-03 12:00:53 6.22 6.18 -6.39% ISSC 2025-04-03 13:00:45 6.28 6.24 -5.14% ISSC 2025-04-03 14:00:49 6.21 6.19 -6.39% ISSC 2025-04-03 15:00:45 6.18 6.16 -7.01% ISSC 2025-04-03 16:00:47 6.42 6.01 -8.10% ISSC 2025-04-03 17:00:47 6.08 5.82 -7.87% ISSC 2025-04-03 20:00:54 0.00 0.00 -7.87% 2025-04-04 ISSC 2025-04-04 04:00:50 11.50 0.00 -7.87% ISSC 2025-04-04 05:00:44 9.68 2.46 -7.87% ISSC 2025-04-04 06:00:50 9.68 2.46 -12.86% ISSC 2025-04-04 07:00:45 7.24 5.93 -12.86% ISSC 2025-04-04 08:00:45 6.86 5.93 -12.86% ISSC 2025-04-04 10:00:52 5.82 5.76 -4.54% ISSC 2025-04-04 11:00:44 5.72 5.67 -6.20% ISSC 2025-04-04 12:00:52 5.67 5.62 -6.66% ISSC 2025-04-04 13:00:44 5.76 5.72 -5.14% ISSC 2025-04-04 14:00:49 5.85 5.79 -3.93% ISSC 2025-04-04 15:00:46 5.66 5.64 -6.96% ISSC 2025-04-04 16:00:53 6.67 5.70 -5.75% ISSC 2025-04-04 17:00:46 6.86 5.70 -6.08% ISSC 2025-04-04 18:00:42 6.73 5.70 -6.08% ISSC 2025-04-04 19:00:46 6.73 5.61 -6.08% ISSC 2025-04-04 20:00:55 0.00 0.00 -6.08% 2025-04-07 ISSC 2025-04-07 05:00:49 6.08 2.25 -6.08% ISSC 2025-04-07 07:00:47 6.08 5.03 -6.08% ISSC 2025-04-07 10:00:55 5.57 5.49 -3.61% ISSC 2025-04-07 11:00:46 5.58 5.53 -2.30% ISSC 2025-04-07 12:00:48 5.60 5.43 -3.61% ISSC 2025-04-07 13:00:42 5.50 5.45 -4.43% ISSC 2025-04-07 14:00:50 5.74 5.69 -0.16% ISSC 2025-04-07 15:00:42 5.61 5.56 -2.63% ISSC 2025-04-07 16:00:55 6.67 5.55 -0.82% ISSC 2025-04-07 17:00:43 7.24 5.55 -0.70% ISSC 2025-04-07 20:00:51 0.00 0.00 -0.70% 2025-04-08 ISSC 2025-04-08 05:00:43 7.80 2.28 -0.70% ISSC 2025-04-08 07:00:42 7.24 4.07 -0.70% ISSC 2025-04-08 10:00:54 5.98 5.89 3.67% ISSC 2025-04-08 11:00:48 5.85 5.76 2.10% ISSC 2025-04-08 12:00:54 5.84 5.80 2.62% ISSC 2025-04-08 13:00:44 5.69 5.60 0.00% ISSC 2025-04-08 14:00:47 5.72 5.67 0.00% ISSC 2025-04-08 15:00:47 5.70 5.62 0.17% ISSC 2025-04-08 16:00:55 6.67 5.00 -0.87% ISSC 2025-04-08 17:00:44 6.07 4.07 -3.17% ISSC 2025-04-08 20:00:52 0.00 0.00 -3.17% 2025-04-09 ISSC 2025-04-09 05:00:42 7.63 2.26 38.73% ISSC 2025-04-09 06:00:51 7.63 5.60 38.73% ISSC 2025-04-09 07:00:42 7.24 5.60 38.73% ISSC 2025-04-09 09:00:45 7.24 4.57 0.00% ISSC 2025-04-09 10:00:53 5.83 5.60 1.94% ISSC 2025-04-09 11:00:38 5.63 5.50 -1.41% ISSC 2025-04-09 12:01:20 5.67 5.63 1.23% ISSC 2025-04-09 13:00:43 5.78 5.70 3.17% ISSC 2025-04-09 14:00:50 6.05 5.88 7.04% ISSC 2025-04-09 15:00:46 6.03 5.96 7.39% ISSC 2025-04-09 16:00:55 6.66 5.50 8.27% ISSC 2025-04-09 17:00:43 6.65 5.50 8.39% ISSC 2025-04-09 19:00:46 6.66 5.50 8.39% ISSC 2025-04-09 20:00:51 0.00 0.00 8.39% 2025-04-10 ISSC 2025-04-10 05:00:50 9.65 2.43 8.39% ISSC 2025-04-10 06:00:57 9.65 4.91 8.39% ISSC 2025-04-10 07:00:46 7.24 4.92 8.39% ISSC 2025-04-10 08:00:54 6.65 4.92 8.39% ISSC 2025-04-10 10:01:02 6.01 5.89 -2.50% ISSC 2025-04-10 11:00:55 5.75 5.72 -6.07% ISSC 2025-04-10 12:00:58 5.75 5.61 -6.61% ISSC 2025-04-10 13:00:53 5.71 5.66 -6.43% ISSC 2025-04-10 14:01:00 5.85 5.76 -4.82% ISSC 2025-04-10 15:00:46 5.85 5.76 -5.18% ISSC 2025-04-10 16:00:53 6.10 5.10 -5.18% ISSC 2025-04-10 17:00:46 6.65 4.91 -4.78% ISSC 2025-04-10 19:00:48 5.77 4.91 -4.78% ISSC 2025-04-10 20:00:57 0.00 0.00 -4.78% 2025-04-11 ISSC 2025-04-11 05:00:44 6.36 5.19 22.41% ISSC 2025-04-11 06:00:54 6.37 5.25 22.41% ISSC 2025-04-11 07:00:52 6.39 5.25 22.41% ISSC 2025-04-11 08:00:49 6.36 5.25 22.41% ISSC 2025-04-11 10:00:58 5.92 5.74 2.14% ISSC 2025-04-11 11:00:48 5.80 5.72 -0.16% ISSC 2025-04-11 12:00:58 5.80 5.68 0.00% ISSC 2025-04-11 13:00:45 5.86 5.77 0.99% ISSC 2025-04-11 14:00:55 5.88 5.83 1.15% ISSC 2025-04-11 15:00:45 5.86 5.82 1.15% ISSC 2025-04-11 16:00:56 7.08 5.77 0.82% ISSC 2025-04-11 17:00:42 6.65 5.77 0.87% ISSC 2025-04-11 20:00:54 0.00 0.00 0.87% 2025-04-14 ISSC 2025-04-14 05:00:45 9.32 4.91 0.87% ISSC 2025-04-14 07:00:40 7.24 5.25 3.46% ISSC 2025-04-14 08:00:56 7.18 5.25 3.46% ISSC 2025-04-14 09:00:47 6.65 4.58 3.46% ISSC 2025-04-14 10:00:55 6.11 5.93 3.46% ISSC 2025-04-14 11:00:48 6.01 5.96 2.77% ISSC 2025-04-14 12:00:54 5.86 5.82 0.17% ISSC 2025-04-14 13:00:48 5.96 5.88 1.38% ISSC 2025-04-14 14:00:53 5.93 5.86 1.04% ISSC 2025-04-14 15:00:47 6.04 5.97 3.29% ISSC 2025-04-14 16:00:50 6.66 5.03 2.25% ISSC 2025-04-14 17:00:44 6.65 3.66 2.23% ISSC 2025-04-14 20:00:47 0.00 0.00 2.23% 2025-04-15 ISSC 2025-04-15 05:00:42 9.47 2.39 2.23% ISSC 2025-04-15 07:00:50 7.24 3.66 2.23% ISSC 2025-04-15 08:00:57 7.22 5.10 2.23% ISSC 2025-04-15 09:00:43 6.65 5.10 -2.57% ISSC 2025-04-15 10:00:55 6.18 6.05 3.26% ISSC 2025-04-15 11:00:49 6.10 6.00 1.72% ISSC 2025-04-15 12:00:54 6.09 6.04 2.23% ISSC 2025-04-15 13:00:47 6.07 6.04 2.06% ISSC 2025-04-15 14:00:50 6.08 6.04 1.54% ISSC 2025-04-15 15:00:43 6.06 6.03 1.72% ISSC 2025-04-15 16:00:50 6.15 5.99 0.86% ISSC 2025-04-15 17:00:50 6.15 4.97 0.84% ISSC 2025-04-15 20:00:48 0.00 0.00 0.84% 2025-04-16 ISSC 2025-04-16 05:00:41 6.15 2.43 0.84% ISSC 2025-04-16 07:00:46 6.15 3.66 2.18% ISSC 2025-04-16 09:00:43 6.15 4.86 2.18% ISSC 2025-04-16 10:00:53 6.04 5.95 -0.17% ISSC 2025-04-16 11:00:44 5.96 5.89 -1.34% ISSC 2025-04-16 12:00:52 5.97 5.93 -1.01% ISSC 2025-04-16 13:00:39 5.99 5.91 -1.01% ISSC 2025-04-16 14:00:47 5.96 5.90 -0.34% ISSC 2025-04-16 15:00:43 5.89 5.86 -2.18% ISSC 2025-04-16 16:00:48 6.15 5.78 -1.68% ISSC 2025-04-16 17:00:43 6.15 5.78 -1.66% ISSC 2025-04-16 18:00:50 6.15 5.91 -1.66% ISSC 2025-04-16 20:00:52 0.00 0.00 -1.66% 2025-04-17 ISSC 2025-04-17 05:00:45 9.45 5.91 -1.66% ISSC 2025-04-17 07:00:45 7.22 5.78 3.99% ISSC 2025-04-17 09:00:41 7.16 5.78 3.99% ISSC 2025-04-17 10:00:52 6.00 5.86 -0.67% ISSC 2025-04-17 11:00:42 6.05 6.03 2.16% ISSC 2025-04-17 12:00:49 6.19 6.06 3.33% ISSC 2025-04-17 13:00:41 6.11 6.06 2.83% ISSC 2025-04-17 14:00:48 6.15 6.10 3.83% ISSC 2025-04-17 15:00:38 6.16 6.10 4.16% ISSC 2025-04-17 16:00:50 6.66 5.78 3.00% ISSC 2025-04-17 17:00:41 7.19 5.29 3.05% ISSC 2025-04-17 18:00:47 7.19 5.79 3.05% ISSC 2025-04-17 20:00:51 0.00 0.00 3.05%