Innovative Aerosystems, Inc. (ISSC)
NASDAQ: ISSC · Real-Time Price · USD
16.61
+2.24 (15.59%)
At close: Dec 19, 2025, 4:00 PM EST
16.60
-0.01 (-0.06%)
After-hours: Dec 19, 2025, 7:59 PM EST
Innovative Aerosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 9.48 | 9.92 | 9.45 | 9.86 | 9.86 | 4.56% | 276,355 |
| Nov 25, 2025 | 9.22 | 9.43 | 9.05 | 9.43 | 9.43 | 1.84% | 232,342 |
| Nov 24, 2025 | 8.93 | 9.39 | 8.75 | 9.26 | 9.26 | 3.64% | 324,661 |
| Nov 21, 2025 | 8.46 | 9.10 | 8.44 | 8.94 | 8.94 | 6.12% | 452,864 |
| Nov 20, 2025 | 8.63 | 8.73 | 8.30 | 8.42 | 8.42 | 0.12% | 361,739 |
| Nov 19, 2025 | 8.39 | 8.47 | 8.24 | 8.41 | 8.41 | 1.08% | 162,882 |
| Nov 18, 2025 | 8.23 | 8.43 | 8.13 | 8.32 | 8.32 | -0.36% | 235,551 |
| Nov 17, 2025 | 8.52 | 8.70 | 8.26 | 8.35 | 8.35 | -2.22% | 256,855 |
| Nov 14, 2025 | 8.51 | 8.68 | 8.41 | 8.54 | 8.54 | -0.93% | 188,830 |
| Nov 13, 2025 | 8.86 | 8.91 | 8.56 | 8.62 | 8.62 | -3.04% | 174,408 |
| Nov 12, 2025 | 8.97 | 9.06 | 8.86 | 8.89 | 8.89 | -0.45% | 141,629 |
| Nov 11, 2025 | 8.83 | 8.98 | 8.70 | 8.93 | 8.93 | 1.13% | 146,893 |
| Nov 10, 2025 | 9.05 | 9.05 | 8.78 | 8.83 | 8.83 | - | 216,540 |
| Nov 7, 2025 | 8.77 | 8.87 | 8.58 | 8.83 | 8.83 | -0.23% | 190,893 |
| Nov 6, 2025 | 9.15 | 9.21 | 8.83 | 8.85 | 8.85 | -3.28% | 215,160 |
| Nov 5, 2025 | 8.85 | 9.23 | 8.78 | 9.15 | 9.15 | 3.39% | 300,675 |
| Nov 4, 2025 | 9.02 | 9.12 | 8.82 | 8.85 | 8.85 | -3.17% | 313,125 |
| Nov 3, 2025 | 9.40 | 9.40 | 9.06 | 9.14 | 9.14 | -2.77% | 257,716 |
| Oct 31, 2025 | 9.32 | 9.44 | 9.23 | 9.40 | 9.40 | 1.08% | 249,085 |
| Oct 30, 2025 | 9.48 | 9.57 | 9.21 | 9.30 | 9.30 | -2.62% | 409,982 |
| Oct 29, 2025 | 10.09 | 10.16 | 9.40 | 9.55 | 9.55 | -5.63% | 572,949 |
| Oct 28, 2025 | 10.29 | 10.30 | 10.04 | 10.12 | 10.12 | -1.46% | 263,010 |
| Oct 27, 2025 | 10.19 | 10.50 | 10.15 | 10.27 | 10.27 | 0.98% | 499,184 |
| Oct 24, 2025 | 10.48 | 10.70 | 10.11 | 10.17 | 10.17 | -2.12% | 481,582 |
| Oct 23, 2025 | 10.05 | 11.48 | 10.01 | 10.39 | 10.39 | -3.80% | 943,046 |
| Oct 22, 2025 | 11.38 | 11.64 | 10.80 | 10.80 | 10.80 | -5.84% | 951,361 |
| Oct 21, 2025 | 11.12 | 11.59 | 11.00 | 11.47 | 11.47 | 4.27% | 345,654 |
| Oct 20, 2025 | 10.85 | 11.41 | 10.76 | 11.00 | 11.00 | 3.58% | 497,513 |
| Oct 17, 2025 | 11.07 | 11.12 | 10.37 | 10.62 | 10.62 | -4.75% | 321,904 |
| Oct 16, 2025 | 11.65 | 11.75 | 11.14 | 11.15 | 11.15 | -4.37% | 291,722 |
| Oct 15, 2025 | 12.02 | 12.11 | 11.63 | 11.66 | 11.66 | -2.18% | 191,912 |
| Oct 14, 2025 | 11.58 | 12.06 | 11.36 | 11.92 | 11.92 | 1.19% | 196,707 |
| Oct 13, 2025 | 11.74 | 11.96 | 11.63 | 11.78 | 11.78 | 2.35% | 147,982 |
| Oct 10, 2025 | 12.03 | 12.22 | 11.43 | 11.51 | 11.51 | -4.00% | 266,400 |