Skip to main content
logo
Innovative Aerosystems, Inc. (ISSC)
NASDAQ: ISSC · Real-Time Price · USD
18.45
+0.18 (0.99%)
Jul 17, 2026, 11:25 AM EDT - Market open

Innovative Aerosystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202618.0518.7918.0318.57-1.64%63,631
Jul 16, 202618.1518.3618.0018.2718.27-0.33%274,085
Jul 15, 202618.2318.6018.1518.3318.33-0.22%217,078
Jul 14, 202618.4518.9318.2918.3718.370.11%224,096
Jul 13, 202618.0318.7718.0318.3518.35-2.65%285,086
Jul 10, 202618.4218.9918.3518.8518.852.00%194,578
Jul 9, 202618.3318.5318.1418.4818.480.93%215,098
Jul 8, 202618.1518.5418.0418.3118.310.11%239,014
Jul 7, 202618.5118.8217.9218.2918.29-2.97%330,083
Jul 6, 202618.4119.0918.4118.8518.852.50%291,840
Jul 2, 202617.7318.8417.7318.3918.393.14%317,550
Jul 1, 202618.0018.3817.6317.8317.83-0.94%294,720
Jun 30, 202617.9118.7117.5818.0018.00-0.33%404,481
Jun 29, 202617.6318.7117.5018.0618.060.95%410,451
Jun 26, 202616.7518.1416.7417.8917.895.30%2,266,308
Jun 25, 202616.6017.5016.6016.9916.992.10%434,054
Jun 24, 202616.2617.0016.2616.6416.641.53%300,476
Jun 23, 202616.0016.8615.9816.3916.39-0.43%365,086
Jun 22, 202617.0817.1616.1616.4616.46-4.36%419,824
Jun 18, 202616.8517.4016.7017.2117.213.86%369,544
Jun 17, 202616.9217.3016.4716.5716.57-1.37%490,366
Jun 16, 202617.7117.9216.7416.8016.80-4.98%317,712
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