Skip to main content
Innovative Aerosystems, Inc. (ISSC)
NASDAQ: ISSC · Real-Time Price · USD
26.19
-2.06 (-7.29%)
Mar 6, 2026, 4:00 PM EST - Market closed

Innovative Aerosystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.5628.1025.9526.1926.19-7.29%624,298
Mar 5, 202629.4129.4127.0028.2528.25-2.99%747,443
Mar 4, 202628.0929.1527.1329.1229.124.11%882,088
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
Jan 30, 202618.8119.3818.3818.4918.49-2.94%347,531
Jan 29, 202619.7520.1218.6219.0519.05-2.46%406,253
Jan 28, 202621.2821.3019.4519.5319.53-8.22%396,457
Jan 27, 202620.7721.5020.7121.2821.283.80%271,711
Jan 26, 202621.4421.4419.6520.5020.50-5.27%767,377
Jan 23, 202621.3122.1520.6021.6421.642.22%462,516
Jan 22, 202622.2822.2820.6021.1721.17-4.29%472,088
Jan 21, 202621.8922.2820.8522.1222.123.32%431,008
Jan 20, 202621.4522.0621.1721.4121.41-3.47%438,055
Jan 16, 202621.9022.6021.5822.1822.181.98%518,081
Jan 15, 202622.2522.2821.0121.7521.75-2.47%609,735
Jan 14, 202619.4022.6019.3522.3022.3015.84%2,011,373
Jan 13, 202619.9719.9717.9019.2519.25-2.63%590,276
Jan 12, 202618.6319.8118.4319.7719.777.39%741,688
Jan 9, 202618.9119.0417.8518.4118.41-2.07%435,168
Jan 8, 202618.7720.0818.6918.8018.803.18%846,462
Jan 7, 202619.2419.4418.1818.2218.22-3.90%477,417
Jan 6, 202619.5219.5218.6718.9618.96-1.40%669,966
Jan 5, 202619.0719.8018.8619.2319.232.56%687,044
Jan 2, 202619.0019.0017.2318.7518.75-1.00%902,687
Dec 31, 202519.6019.6418.8418.9418.94-3.76%502,751
Dec 30, 202519.4319.8219.2119.6819.681.39%447,988
Dec 29, 202519.5319.9619.0519.4119.410.05%489,901
Dec 26, 202519.5020.3918.9019.4019.40-0.61%662,569
Dec 24, 202519.0519.7018.7819.5219.523.12%404,339
Dec 23, 202517.7919.1417.6018.9318.933.84%1,093,461
Dec 22, 202516.6118.2616.1018.2318.239.75%1,200,956
Dec 19, 202514.7316.7014.5016.6116.6115.59%1,424,673
Dec 18, 202513.7715.4013.0014.3714.3730.76%3,265,099
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
Nov 4, 20259.029.128.828.858.85-3.17%313,125
Nov 3, 20259.409.409.069.149.14-2.77%257,716
Oct 31, 20259.329.449.239.409.401.08%249,085
Oct 30, 20259.489.579.219.309.30-2.62%409,982
Oct 29, 202510.0910.169.409.559.55-5.63%572,949
Oct 28, 202510.2910.3010.0410.1210.12-1.46%263,010
Oct 27, 202510.1910.5010.1510.2710.270.98%499,184
Oct 24, 202510.4810.7010.1110.1710.17-2.12%481,582
Oct 23, 202510.0511.4810.0110.3910.39-3.80%943,046
Oct 22, 202511.3811.6410.8010.8010.80-5.84%951,361
Oct 21, 202511.1211.5911.0011.4711.474.27%345,654
Oct 20, 202510.8511.4110.7611.0011.003.58%497,513
Oct 17, 202511.0711.1210.3710.6210.62-4.75%321,904
Oct 16, 202511.6511.7511.1411.1511.15-4.37%291,722
Oct 15, 202512.0212.1111.6311.6611.66-2.18%191,912
Oct 14, 202511.5812.0611.3611.9211.921.19%196,707
Oct 13, 202511.7411.9611.6311.7811.782.35%147,982