Skip to main content
logo
Innovative Aerosystems, Inc. (ISSC)
NASDAQ: ISSC · Real-Time Price · USD
24.48
-0.45 (-1.81%)
At close: Apr 14, 2026, 4:00 PM EDT
24.39
-0.09 (-0.35%)
After-hours: Apr 14, 2026, 7:49 PM EDT

Innovative Aerosystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202625.7025.7524.4224.4824.48-1.81%288,242
Apr 13, 202624.7925.9124.3024.9324.93-0.95%471,955
Apr 10, 202626.0526.3025.1425.1725.17-1.53%557,480
Apr 9, 202622.6725.6222.6525.5625.5611.03%633,757
Apr 8, 202623.3023.6622.6223.0223.027.72%490,575
Apr 7, 202621.2821.9920.8521.3721.37-1.57%407,057
Apr 6, 202622.8223.1821.2121.7121.71-3.60%511,127
Apr 2, 202620.3622.9220.2722.5222.522.74%672,958
Apr 1, 202621.8022.3020.8721.9221.926.77%962,950
Mar 31, 202620.1320.7919.6520.5320.535.07%570,903
Mar 30, 202621.5121.7319.1119.5419.54-9.12%850,790
Mar 27, 202621.7522.0620.8321.5021.50-2.63%835,204
Mar 26, 202624.9924.9921.8222.0822.08-15.17%1,296,191
Mar 25, 202627.6627.9325.5026.0326.03-4.72%846,335
Mar 24, 202629.7029.8526.3027.3227.32-8.81%1,037,931
Mar 23, 202629.1030.9228.4729.9629.964.54%644,903
Mar 20, 202629.6030.6127.9528.6628.66-2.48%747,172
Mar 19, 202628.8729.6327.7029.3929.390.27%675,503
Mar 18, 202630.1330.5829.2529.3129.31-2.72%631,147
Mar 17, 202629.2530.2029.0730.1330.133.40%618,468
Mar 16, 202628.5529.7428.2029.1429.145.16%611,524
Mar 13, 202628.4029.6227.5627.7127.71-0.79%519,703
Mar 12, 202629.5229.5227.0027.9327.93-6.81%1,192,186
Mar 11, 202630.5530.5528.5029.9729.97-1.93%763,733
Mar 10, 202629.5530.9429.3130.5630.566.04%1,387,453
Mar 9, 202625.9829.1225.4328.8228.8210.04%1,117,616
Mar 6, 202627.5628.1025.9526.1926.19-7.29%626,445
Mar 5, 202629.4129.4127.0028.2528.25-2.99%748,093
Mar 4, 202628.0929.1527.1329.1229.124.11%884,646
Mar 3, 202627.2628.0525.4627.9727.971.41%740,226
Mar 2, 202625.8028.1025.8027.5827.586.32%815,333
Feb 27, 202625.5426.0024.5125.9425.940.15%331,200
Feb 26, 202625.3025.9224.2225.9025.902.61%296,014
Feb 25, 202625.6625.7524.0025.2425.240.74%357,632
Feb 24, 202623.6325.1523.0125.0625.066.35%327,941
Feb 23, 202623.8524.5623.1923.5623.56-3.13%437,972
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