Skip to main content
logo
Innovative Aerosystems, Inc. (ISSC)
NASDAQ: ISSC · Real-Time Price · USD
9.74
-0.12 (-1.22%)
At close: Nov 28, 2025, 1:00 PM EST
9.90
+0.16 (1.64%)
After-hours: Nov 28, 2025, 4:52 PM EST

Innovative Aerosystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20259.969.999.709.749.74-1.22%121,540
Nov 26, 20259.489.929.459.869.864.56%274,375
Nov 25, 20259.229.439.059.439.431.84%217,301
Nov 24, 20258.939.398.759.269.263.64%324,272
Nov 21, 20258.469.108.448.948.946.12%452,549
Nov 20, 20258.638.738.308.428.420.12%361,739
Nov 19, 20258.398.478.248.418.411.08%162,882
Nov 18, 20258.238.438.138.328.32-0.36%235,551
Nov 17, 20258.528.708.268.358.35-2.22%256,855
Nov 14, 20258.518.688.418.548.54-0.93%188,830
Nov 13, 20258.868.918.568.628.62-3.04%174,408
Nov 12, 20258.979.068.868.898.89-0.45%141,629
Nov 11, 20258.838.988.708.938.931.13%146,893
Nov 10, 20259.059.058.788.838.83-216,540
Nov 7, 20258.778.878.588.838.83-0.23%190,893
Nov 6, 20259.159.218.838.858.85-3.28%215,160
Nov 5, 20258.859.238.789.159.153.39%300,675
Nov 4, 20259.029.128.828.858.85-3.17%313,125
Nov 3, 20259.409.409.069.149.14-2.77%257,716
Oct 31, 20259.329.449.239.409.401.08%249,085
Oct 30, 20259.489.579.219.309.30-2.62%409,982
Oct 29, 202510.0910.169.409.559.55-5.63%572,949
Oct 28, 202510.2910.3010.0410.1210.12-1.46%263,010
Oct 27, 202510.1910.5010.1510.2710.270.98%499,184
Oct 24, 202510.4810.7010.1110.1710.17-2.12%481,582
Oct 23, 202510.0511.4810.0110.3910.39-3.80%943,046
Oct 22, 202511.3811.6410.8010.8010.80-5.84%951,361
Oct 21, 202511.1211.5911.0011.4711.474.27%345,654
Oct 20, 202510.8511.4110.7611.0011.003.58%497,513
Oct 17, 202511.0711.1210.3710.6210.62-4.75%321,904
Oct 16, 202511.6511.7511.1411.1511.15-4.37%291,722
Oct 15, 202512.0212.1111.6311.6611.66-2.18%191,912
Oct 14, 202511.5812.0611.3611.9211.921.19%196,707
Oct 13, 202511.7411.9611.6311.7811.782.35%147,982
Oct 10, 202512.0312.2211.4311.5111.51-4.00%266,400
Oct 9, 202512.0712.3511.9211.9911.99-0.17%188,888
Oct 8, 202512.5512.6011.8612.0112.01-3.38%376,827
Oct 7, 202512.3312.6512.2612.4312.430.57%208,601
Oct 6, 202512.0912.4412.0912.3612.362.49%197,845
Oct 3, 202512.5012.5611.9512.0612.06-2.98%238,473
Oct 2, 202512.5812.7912.3112.4312.43-205,717
Oct 1, 202512.3512.5112.1312.4312.43-0.48%275,823
Sep 30, 202512.1912.4911.9512.4912.492.63%343,106
Sep 29, 202512.0612.2511.9612.1712.172.70%269,174
Sep 26, 202512.0012.1211.6711.8511.85-0.08%192,767
Sep 25, 202511.8512.1311.7011.8611.86-1.50%296,045
Sep 24, 202512.4512.6111.9712.0412.04-2.43%333,823
Sep 23, 202512.1212.3611.8112.3412.342.66%261,184
Sep 22, 202511.5012.1111.4212.0212.025.44%364,089
Sep 19, 202511.5111.5211.3011.4011.40-0.87%406,555