Skip to main content
Innovative Aerosystems, Inc. (ISSC)
NASDAQ: ISSC · Real-Time Price · USD
17.89
+0.90 (5.30%)
At close: Jun 26, 2026, 4:00 PM EDT
17.96
+0.07 (0.41%)
After-hours: Jun 26, 2026, 7:27 PM EDT

Innovative Aerosystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.7518.1416.7417.8917.895.30%2,266,305
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
May 5, 202620.4221.2020.4220.6920.692.38%312,487
May 4, 202621.6121.7520.2120.2120.21-5.16%365,754
May 1, 202622.0022.4920.9621.3121.31-3.14%387,179
Apr 30, 202620.8522.1320.8522.0022.008.75%458,125
Apr 29, 202620.1920.5419.8820.2320.230.80%261,193
Apr 28, 202620.9121.1219.7920.0720.07-4.29%356,356
Apr 27, 202619.7821.0619.7620.9720.975.38%417,381
Apr 24, 202620.0720.1819.4319.9019.90-0.75%425,201
Apr 23, 202620.6320.7219.3720.0520.05-2.53%493,488
Apr 22, 202621.0321.7320.1220.5720.57-431,467
Apr 21, 202621.1321.5720.3120.5720.57-2.74%420,254
Apr 20, 202621.9722.1220.8121.1521.15-3.73%648,042
Apr 17, 202622.2522.9021.6021.9721.972.86%538,726
Apr 16, 202623.4323.4821.1121.3621.36-9.18%799,451
Apr 15, 202624.3724.7022.7323.5223.52-3.92%498,301
Apr 14, 202625.7025.7524.4224.4824.48-1.81%289,515
Apr 13, 202624.7925.9124.3024.9324.93-0.95%471,980
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