Skip to main content
logo
Innovative Aerosystems, Inc. (ISSC)
NASDAQ: ISSC · Real-Time Price · USD
22.18
+0.43 (1.98%)
At close: Jan 16, 2026, 4:00 PM EST
22.27
+0.09 (0.41%)
After-hours: Jan 16, 2026, 7:59 PM EST

Innovative Aerosystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202621.9022.6021.5822.1822.181.98%516,357
Jan 15, 202622.2522.2821.0121.7521.75-2.47%606,440
Jan 14, 202619.4022.6019.3522.3022.3015.84%2,008,425
Jan 13, 202619.9719.9717.9019.2519.25-2.63%582,692
Jan 12, 202618.6319.8118.4319.7719.777.39%739,132
Jan 9, 202618.9119.0417.8518.4118.41-2.07%432,691
Jan 8, 202618.7720.0818.6918.8018.803.18%845,705
Jan 7, 202619.2419.4418.1818.2218.22-3.90%477,176
Jan 6, 202619.5219.5218.6718.9618.96-1.40%669,592
Jan 5, 202619.0719.8018.8619.2319.232.56%686,650
Jan 2, 202619.0019.0017.2318.7518.75-1.00%901,181
Dec 31, 202519.6019.6418.8418.9418.94-3.76%497,026
Dec 30, 202519.4319.8219.2119.6819.681.39%447,040
Dec 29, 202519.5319.9619.0519.4119.410.05%488,825
Dec 26, 202519.5020.3918.9019.4019.40-0.61%652,001
Dec 24, 202519.0519.7018.7819.5219.523.12%403,676
Dec 23, 202517.7919.1417.6018.9318.933.84%1,087,969
Dec 22, 202516.6118.2616.1018.2318.239.75%1,196,076
Dec 19, 202514.7316.7014.5016.6116.6115.59%1,420,108
Dec 18, 202513.7715.4013.0014.3714.3730.76%3,263,379
Dec 17, 202511.9011.9010.9410.9910.99-7.65%514,931
Dec 16, 202511.1011.9311.1011.9011.906.25%666,315
Dec 15, 202511.3111.3711.0311.2011.200.36%188,045
Dec 12, 202511.3911.5511.1611.1611.16-1.50%242,283
Dec 11, 202510.9411.4310.8111.3311.333.56%344,836
Dec 10, 202510.5611.0010.4110.9410.942.82%354,727
Dec 9, 202510.3810.7610.3210.6410.642.41%296,493
Dec 8, 202510.3010.459.9710.3910.391.66%292,869
Dec 5, 202510.5010.8010.1410.2210.222.40%333,898
Dec 4, 20259.919.999.809.989.981.32%135,572
Dec 3, 20259.639.889.509.859.852.50%104,616
Dec 2, 20259.629.709.519.619.611.05%151,011
Dec 1, 20259.589.629.419.519.51-2.36%296,628
Nov 28, 20259.969.999.709.749.74-1.22%121,841
Nov 26, 20259.489.929.459.869.864.56%276,355
Nov 25, 20259.229.439.059.439.431.84%232,342
Nov 24, 20258.939.398.759.269.263.64%324,661
Nov 21, 20258.469.108.448.948.946.12%452,864
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