Skip to main content
logo
Innovative Aerosystems, Inc. (ISSC)
NASDAQ: ISSC · Real-Time Price · USD
17.21
+0.64 (3.86%)
At close: Jun 18, 2026, 4:00 PM EDT
17.23
+0.02 (0.09%)
After-hours: Jun 18, 2026, 5:27 PM EDT

Innovative Aerosystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202616.8517.4016.7017.2117.213.86%365,009
Jun 17, 202616.9217.3016.4716.5716.57-1.37%490,281
Jun 16, 202617.7117.9216.7416.8016.80-4.98%317,675
Jun 15, 202618.7618.9717.6417.6817.68-4.33%461,516
Jun 12, 202619.4419.4518.2118.4818.48-4.59%309,885
Jun 11, 202617.5719.4317.2719.3719.3712.88%486,758
Jun 10, 202617.8917.9916.8817.1617.16-4.77%282,653
Jun 9, 202617.5318.0517.0318.0218.023.50%325,858
Jun 8, 202617.5517.6617.2717.4117.410.64%241,950
Jun 5, 202617.7917.9516.9717.3017.30-4.63%282,891
Jun 4, 202616.7518.3016.7218.1418.147.27%485,669
Jun 3, 202617.1517.4016.8016.9116.91-1.63%256,915
Jun 2, 202617.1017.6516.8217.1917.191.00%305,000
Jun 1, 202617.0717.4616.6317.0217.02-1.28%526,520
May 29, 202617.3017.6816.4217.2417.242.50%509,783
May 28, 202616.8817.8416.8016.8216.82-0.30%400,355
May 27, 202616.7517.4216.4616.8716.871.32%643,384
May 26, 202616.6617.3916.4916.6516.651.46%576,930
May 22, 202616.1716.6616.1416.4116.413.40%410,064
May 21, 202615.7715.9315.3415.8715.87-0.31%437,778
May 20, 202615.9916.1715.6315.9215.921.47%414,777
May 19, 202615.8716.1415.0715.6915.69-3.51%856,671
May 18, 202616.5516.7416.0916.2616.26-0.09%670,838
May 15, 202616.9717.0816.1916.2816.28-6.52%761,840
May 14, 202619.8620.0015.8817.4117.41-15.44%2,463,101
May 13, 202621.3521.3820.0820.5920.59-2.97%654,281
May 12, 202621.1921.6620.5121.2221.22-0.70%367,265
May 11, 202621.4422.1221.0421.3721.370.05%309,634
May 8, 202621.4021.5420.9521.3621.362.15%233,874
May 7, 202621.7121.7120.8620.9120.91-3.73%232,874
May 6, 202621.0021.7920.9821.7221.724.98%350,047
May 5, 202620.4221.2020.4220.6920.692.38%312,487
May 4, 202621.6121.7520.2120.2120.21-5.16%365,754
May 1, 202622.0022.4920.9621.3121.31-3.14%387,179
Apr 30, 202620.8522.1320.8522.0022.008.75%458,125
Apr 29, 202620.1920.5419.8820.2320.230.80%261,193
Apr 28, 202620.9121.1219.7920.0720.07-4.29%356,356
Apr 27, 202619.7821.0619.7620.9720.975.38%417,381
Apr 24, 202620.0720.1819.4319.9019.90-0.75%425,201
Apr 23, 202620.6320.7219.3720.0520.05-2.53%493,488
Apr 22, 202621.0321.7320.1220.5720.57-431,467
Apr 21, 202621.1321.5720.3120.5720.57-2.74%420,254
Apr 20, 202621.9722.1220.8121.1521.15-3.73%648,042
Apr 17, 202622.2522.9021.6021.9721.972.86%538,726
Apr 16, 202623.4323.4821.1121.3621.36-9.18%799,451
Apr 15, 202624.3724.7022.7323.5223.52-3.92%498,301
Apr 14, 202625.7025.7524.4224.4824.48-1.81%289,515
Apr 13, 202624.7925.9124.3024.9324.93-0.95%471,980
Apr 10, 202626.0526.3025.1425.1725.17-1.53%557,480
Apr 9, 202622.6725.6222.6525.5625.5611.03%633,757