Skip to main content
logo
Innovative Aerosystems, Inc. (ISSC)
NASDAQ: ISSC · Real-Time Price · USD
27.97
+0.39 (1.41%)
At close: Mar 3, 2026, 4:00 PM EST
28.07
+0.10 (0.36%)
After-hours: Mar 3, 2026, 7:51 PM EST

Innovative Aerosystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202627.2628.0525.4627.9727.971.41%732,054
Mar 2, 202625.8028.1025.8027.5827.586.32%810,383
Feb 27, 202625.5426.0024.5125.9425.940.15%330,434
Feb 26, 202625.3025.9224.2225.9025.902.61%294,949
Feb 25, 202625.6625.7524.0025.2425.240.74%356,227
Feb 24, 202623.6325.1523.0125.0625.066.35%327,669
Feb 23, 202623.8524.5623.1923.5623.56-3.13%437,598
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
Jan 7, 202619.2419.4418.1818.2218.22-3.90%477,417
Jan 6, 202619.5219.5218.6718.9618.96-1.40%669,966
Jan 5, 202619.0719.8018.8619.2319.232.56%687,044
Jan 2, 202619.0019.0017.2318.7518.75-1.00%902,687
Dec 31, 202519.6019.6418.8418.9418.94-3.76%502,751
Dec 30, 202519.4319.8219.2119.6819.681.39%447,988
Dec 29, 202519.5319.9619.0519.4119.410.05%489,901
Dec 26, 202519.5020.3918.9019.4019.40-0.61%662,569
Dec 24, 202519.0519.7018.7819.5219.523.12%404,339
Dec 23, 202517.7919.1417.6018.9318.933.84%1,093,461
Dec 22, 202516.6118.2616.1018.2318.239.75%1,200,956
Dec 19, 202514.7316.7014.5016.6116.6115.59%1,424,673
Dec 18, 202513.7715.4013.0014.3714.3730.76%3,265,099