Skip to main content
ISSC logo

Innovative Aerosystems, Inc.

ISSCNASDAQIndustrialsAerospace & Defense

$24.78Today:- (-)1Y +138.50%

As of Oct 22, 2026 close

Market cap
$452.74M
P/E (TTM)
23.71
Forward P/E
14.47
Dividend yield
-
52-week range
$8.13$30.94
Volume (live)
-
Avg. volume (3M)
394.60K

Innovative Aerosystems (ISSC) Historical Stock Prices

Analyze Innovative Aerosystems (ISSC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Innovative Aerosystems (ISSC) Interactive Price Chart

Interactive historical price chart showing Innovative Aerosystems stock price movements and trends across multiple time periods.

Loading chart...

ISSC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily83 records
Showing 1-50 of 83
Scroll for more columns
ISSC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 202623.2025.1023.0124.7824.78394.60K
Oct 14, 202623.2025.1023.0124.7824.78394.60K
Aug 24, 202621.2221.2820.6920.9520.95227.65K
Aug 21, 202621.1421.7520.8721.4621.46189.57K
Aug 20, 202621.8022.0720.5820.9320.93310.67K
Aug 19, 202623.1923.2921.6121.6821.68245.55K
Aug 18, 202624.7824.7824.7824.7824.78N/A
Aug 17, 202623.2025.2023.0124.7824.78434.26K
Aug 14, 202623.4223.9722.5223.0023.00405.92K
Aug 13, 202622.0022.7919.8322.7722.77670.65K
Aug 12, 202620.1420.4319.7320.1320.13254.61K
Aug 11, 202619.8620.1119.2820.0020.00171.44K
Aug 10, 202620.1220.4819.6519.7519.75199.44K
Aug 7, 202620.6521.1819.9020.1720.17148.64K
Aug 6, 202620.4121.7220.3720.5120.51197.53K
Aug 5, 202620.7821.1720.5120.7020.70181.00K
Aug 4, 202619.6421.1219.4820.9520.95365.23K
Aug 3, 202618.3019.5718.2519.4719.47345.68K
Jul 31, 202617.7418.5417.3818.2918.29253.07K
Jul 30, 202617.9018.2917.2317.4617.46214.67K
Jul 29, 202619.0019.1817.3217.8317.83473.06K
Jul 28, 202619.1919.2518.6119.1619.16528.27K
Jul 27, 202619.4319.7718.9419.2819.28213.92K
Jul 24, 202619.6419.6518.9419.1419.14291.02K
Jul 23, 202618.9519.7718.9519.6419.64259.89K
Jul 22, 202619.5219.8018.8119.0319.03420.45K
Jul 21, 202618.6219.4918.5019.2219.22264.65K
Jul 20, 202618.5019.2518.1918.5318.53290.25K
Jul 17, 202618.0518.9218.0318.4718.47259.25K
Jul 16, 202618.1518.3618.0018.2718.27274.19K
Jul 15, 202618.2318.6018.1518.3318.33218.80K
Jul 14, 202618.4518.9318.2918.3718.37244.47K
Jul 13, 202618.0318.7718.0318.3518.35285.09K
Jul 10, 202618.4218.9918.3518.8518.85195.03K
Jul 9, 202618.3318.5318.1418.4818.48217.14K
Jul 8, 202618.1518.5418.0418.3118.31240.90K
Jul 7, 202618.5118.8217.9218.2918.29330.14K
Jul 6, 202618.4119.0918.4118.8518.85292.90K
Jul 2, 202617.7318.8417.7318.3918.39317.75K
Jul 1, 202618.0018.3817.6317.8317.83294.72K
Jun 30, 202617.9118.7017.5818.0018.00404.48K
Jun 29, 202617.6318.7017.5018.0618.06410.45K
Jun 26, 202616.7518.1416.7417.8917.892.27M
Jun 25, 202616.6017.5016.6016.9916.99434.05K
Jun 24, 202616.2617.0016.2616.6416.64300.48K
Jun 23, 202616.0016.8615.9816.3916.39365.09K
Jun 22, 202617.0817.1616.1616.4616.46419.82K
Jun 18, 202616.8517.4016.7017.2117.21369.54K
Jun 17, 202616.9217.3016.4716.5716.57490.37K
Jun 16, 202617.7117.9216.7416.8016.80317.71K
Show:
of 83

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.