Innovative Aerosystems, Inc. (ISSC)
NASDAQ: ISSC · Real-Time Price · USD
19.68
-0.21 (-1.06%)
At close: Feb 10, 2026, 4:00 PM EST
19.67
-0.01 (-0.05%)
After-hours: Feb 10, 2026, 7:56 PM EST
Innovative Aerosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 19.97 | 20.30 | 19.42 | 19.68 | 19.68 | -1.06% | 212,021 |
| Feb 9, 2026 | 19.65 | 20.14 | 18.81 | 19.89 | 19.89 | 1.53% | 342,871 |
| Feb 6, 2026 | 18.57 | 19.65 | 18.31 | 19.59 | 19.59 | 8.65% | 291,139 |
| Feb 5, 2026 | 18.18 | 18.72 | 17.91 | 18.03 | 18.03 | -3.32% | 315,694 |
| Feb 4, 2026 | 20.38 | 20.60 | 18.06 | 18.65 | 18.65 | -8.26% | 361,088 |
| Feb 3, 2026 | 19.95 | 20.37 | 19.39 | 20.33 | 20.33 | 4.36% | 368,409 |
| Feb 2, 2026 | 18.41 | 19.53 | 18.17 | 19.48 | 19.48 | 5.35% | 315,179 |
| Jan 30, 2026 | 18.81 | 19.38 | 18.38 | 18.49 | 18.49 | -2.94% | 344,944 |
| Jan 29, 2026 | 19.75 | 20.12 | 18.62 | 19.05 | 19.05 | -2.46% | 404,496 |
| Jan 28, 2026 | 21.28 | 21.30 | 19.45 | 19.53 | 19.53 | -8.22% | 395,599 |
| Jan 27, 2026 | 20.77 | 21.50 | 20.71 | 21.28 | 21.28 | 3.80% | 270,763 |
| Jan 26, 2026 | 21.44 | 21.44 | 19.65 | 20.50 | 20.50 | -5.27% | 765,974 |
| Jan 23, 2026 | 21.31 | 22.15 | 20.60 | 21.64 | 21.64 | 2.22% | 461,398 |
| Jan 22, 2026 | 22.28 | 22.28 | 20.60 | 21.17 | 21.17 | -4.29% | 471,082 |
| Jan 21, 2026 | 21.89 | 22.28 | 20.85 | 22.12 | 22.12 | 3.32% | 427,295 |
| Jan 20, 2026 | 21.45 | 22.06 | 21.17 | 21.41 | 21.41 | -3.47% | 436,743 |
| Jan 16, 2026 | 21.90 | 22.60 | 21.58 | 22.18 | 22.18 | 1.98% | 516,357 |
| Jan 15, 2026 | 22.25 | 22.28 | 21.01 | 21.75 | 21.75 | -2.47% | 606,440 |
| Jan 14, 2026 | 19.40 | 22.60 | 19.35 | 22.30 | 22.30 | 15.84% | 2,008,425 |
| Jan 13, 2026 | 19.97 | 19.97 | 17.90 | 19.25 | 19.25 | -2.63% | 582,692 |
| Jan 12, 2026 | 18.63 | 19.81 | 18.43 | 19.77 | 19.77 | 7.39% | 739,132 |
| Jan 9, 2026 | 18.91 | 19.04 | 17.85 | 18.41 | 18.41 | -2.07% | 432,691 |
| Jan 8, 2026 | 18.77 | 20.08 | 18.69 | 18.80 | 18.80 | 3.18% | 845,705 |
| Jan 7, 2026 | 19.24 | 19.44 | 18.18 | 18.22 | 18.22 | -3.90% | 477,176 |
| Jan 6, 2026 | 19.52 | 19.52 | 18.67 | 18.96 | 18.96 | -1.40% | 669,592 |
| Jan 5, 2026 | 19.07 | 19.80 | 18.86 | 19.23 | 19.23 | 2.56% | 686,650 |
| Jan 2, 2026 | 19.00 | 19.00 | 17.23 | 18.75 | 18.75 | -1.00% | 901,181 |
| Dec 31, 2025 | 19.60 | 19.64 | 18.84 | 18.94 | 18.94 | -3.76% | 497,026 |
| Dec 30, 2025 | 19.43 | 19.82 | 19.21 | 19.68 | 19.68 | 1.39% | 447,040 |
| Dec 29, 2025 | 19.53 | 19.96 | 19.05 | 19.41 | 19.41 | 0.05% | 488,825 |
| Dec 26, 2025 | 19.50 | 20.39 | 18.90 | 19.40 | 19.40 | -0.61% | 652,001 |
| Dec 24, 2025 | 19.05 | 19.70 | 18.78 | 19.52 | 19.52 | 3.12% | 403,676 |
| Dec 23, 2025 | 17.79 | 19.14 | 17.60 | 18.93 | 18.93 | 3.84% | 1,087,969 |
| Dec 22, 2025 | 16.61 | 18.26 | 16.10 | 18.23 | 18.23 | 9.75% | 1,196,076 |
| Dec 19, 2025 | 14.73 | 16.70 | 14.50 | 16.61 | 16.61 | 15.59% | 1,420,108 |
| Dec 18, 2025 | 13.77 | 15.40 | 13.00 | 14.37 | 14.37 | 30.76% | 3,263,379 |
| Dec 17, 2025 | 11.90 | 11.90 | 10.94 | 10.99 | 10.99 | -7.65% | 514,931 |
| Dec 16, 2025 | 11.10 | 11.93 | 11.10 | 11.90 | 11.90 | 6.25% | 666,315 |
| Dec 15, 2025 | 11.31 | 11.37 | 11.03 | 11.20 | 11.20 | 0.36% | 188,045 |
| Dec 12, 2025 | 11.39 | 11.55 | 11.16 | 11.16 | 11.16 | -1.50% | 242,283 |
| Dec 11, 2025 | 10.94 | 11.43 | 10.81 | 11.33 | 11.33 | 3.56% | 344,836 |
| Dec 10, 2025 | 10.56 | 11.00 | 10.41 | 10.94 | 10.94 | 2.82% | 354,727 |
| Dec 9, 2025 | 10.38 | 10.76 | 10.32 | 10.64 | 10.64 | 2.41% | 296,493 |
| Dec 8, 2025 | 10.30 | 10.45 | 9.97 | 10.39 | 10.39 | 1.66% | 292,869 |
| Dec 5, 2025 | 10.50 | 10.80 | 10.14 | 10.22 | 10.22 | 2.40% | 333,898 |
| Dec 4, 2025 | 9.91 | 9.99 | 9.80 | 9.98 | 9.98 | 1.32% | 135,572 |
| Dec 3, 2025 | 9.63 | 9.88 | 9.50 | 9.85 | 9.85 | 2.50% | 104,616 |
| Dec 2, 2025 | 9.62 | 9.70 | 9.51 | 9.61 | 9.61 | 1.05% | 151,011 |
| Dec 1, 2025 | 9.58 | 9.62 | 9.41 | 9.51 | 9.51 | -2.36% | 296,628 |
| Nov 28, 2025 | 9.96 | 9.99 | 9.70 | 9.74 | 9.74 | -1.22% | 121,841 |