Skip to main content
logo
Innovative Aerosystems, Inc. (ISSC)
NASDAQ: ISSC · Real-Time Price · USD
28.66
-0.73 (-2.48%)
At close: Mar 20, 2026, 4:00 PM EDT
29.00
+0.34 (1.19%)
After-hours: Mar 20, 2026, 7:58 PM EDT

Innovative Aerosystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202629.6030.6127.9528.6628.66-2.48%728,803
Mar 19, 202628.8729.6327.7029.3929.390.27%670,454
Mar 18, 202630.1330.5829.2529.3129.31-2.72%630,106
Mar 17, 202629.2530.2029.0730.1330.133.40%615,788
Mar 16, 202628.5529.7428.2029.1429.145.16%608,123
Mar 13, 202628.4029.6227.5627.7127.71-0.79%518,802
Mar 12, 202629.5229.5227.0027.9327.93-6.81%1,186,768
Mar 11, 202630.5530.5528.5029.9729.97-1.93%761,999
Mar 10, 202629.5530.9429.3130.5630.566.04%1,385,811
Mar 9, 202625.9829.1225.4328.8228.8210.04%1,108,635
Mar 6, 202627.5628.1025.9526.1926.19-7.29%624,298
Mar 5, 202629.4129.4127.0028.2528.25-2.99%747,443
Mar 4, 202628.0929.1527.1329.1229.124.11%882,088
Mar 3, 202627.2628.0525.4627.9727.971.41%740,226
Mar 2, 202625.8028.1025.8027.5827.586.32%815,333
Feb 27, 202625.5426.0024.5125.9425.940.15%331,200
Feb 26, 202625.3025.9224.2225.9025.902.61%296,014
Feb 25, 202625.6625.7524.0025.2425.240.74%357,632
Feb 24, 202623.6325.1523.0125.0625.066.35%327,941
Feb 23, 202623.8524.5623.1923.5623.56-3.13%437,972
Feb 20, 202624.3324.9723.6024.3224.320.66%477,787
Feb 19, 202623.4424.1623.0124.1624.162.72%532,192
Feb 18, 202621.8324.1021.4823.5223.529.86%1,023,275
Feb 17, 202620.0821.5019.5921.4121.417.97%456,004
Feb 13, 202620.8821.4619.5519.8319.83-4.53%500,037
Feb 12, 202622.9023.8020.6520.7720.779.43%880,450
Feb 11, 202619.9019.9918.5218.9818.98-3.56%333,649
Feb 10, 202619.9720.3019.4219.6819.68-1.06%214,931
Feb 9, 202619.6520.1418.8119.8919.891.53%345,975
Feb 6, 202618.5719.6518.3119.5919.598.65%293,550
Feb 5, 202618.1818.7217.9118.0318.03-3.32%316,693
Feb 4, 202620.3820.6018.0618.6518.65-8.26%361,437
Feb 3, 202619.9520.3719.3920.3320.334.36%370,104
Feb 2, 202618.4119.5318.1719.4819.485.35%318,634
Jan 30, 202618.8119.3818.3818.4918.49-2.94%347,531
Jan 29, 202619.7520.1218.6219.0519.05-2.46%406,253
Jan 28, 202621.2821.3019.4519.5319.53-8.22%396,457
Jan 27, 202620.7721.5020.7121.2821.283.80%271,711
Jan 26, 202621.4421.4419.6520.5020.50-5.27%767,377
Jan 23, 202621.3122.1520.6021.6421.642.22%462,516
Jan 22, 202622.2822.2820.6021.1721.17-4.29%472,088
Jan 21, 202621.8922.2820.8522.1222.123.32%431,008
Jan 20, 202621.4522.0621.1721.4121.41-3.47%438,055
Jan 16, 202621.9022.6021.5822.1822.181.98%518,081
Jan 15, 202622.2522.2821.0121.7521.75-2.47%609,735
Jan 14, 202619.4022.6019.3522.3022.3015.84%2,011,373
Jan 13, 202619.9719.9717.9019.2519.25-2.63%590,276
Jan 12, 202618.6319.8118.4319.7719.777.39%741,688
Jan 9, 202618.9119.0417.8518.4118.41-2.07%435,168
Jan 8, 202618.7720.0818.6918.8018.803.18%846,462