NASDAQ : IA
Innovative Aerosystems, Inc. — Price history
United States
Last price 20.77 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 371.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Innovative Aerosystems, Inc. (IA) closed at 21.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.08 | 21.87 | 21.01 | 21.22 | 163,046 | +2.17% |
| 2026-10-30 | 21.485 | 21.71 | 20.41 | 20.77 | 182,220 | -4.02% |
| 2026-10-29 | 20.83 | 22.05 | 20.59 | 21.64 | 202,599 | +4.34% |
| 2026-10-28 | 20.63 | 20.85 | 20.395 | 20.74 | 163,184 | +1.22% |
| 2026-10-27 | 20.07 | 20.56 | 19.72 | 20.49 | 143,286 | +2.86% |
| 2026-10-26 | 19.66 | 20.34 | 19.5 | 19.92 | 132,548 | +1.32% |
| 2026-10-23 | 19.32 | 19.72 | 18.63 | 19.66 | 161,283 | +0.98% |
| 2026-10-22 | 19.66 | 19.77 | 18.53 | 19.47 | 229,519 | -1.86% |
| 2026-10-21 | 19.67 | 20.25 | 19.55 | 19.84 | 210,199 | +1.48% |
| 2026-10-20 | 19.79 | 20.12 | 19.02 | 19.55 | 195,350 | -1.76% |
| 2026-10-19 | 19.28 | 20.28 | 19.01 | 19.9 | 355,256 | +2.84% |
| 2026-10-16 | 19.25 | 19.71 | 18.96 | 19.35 | 297,272 | +2.44% |
| 2026-10-15 | 19.11 | 19.26 | 18.355 | 18.89 | 257,463 | -1.51% |
| 2026-10-14 | 19.34 | 19.75 | 19.01 | 19.18 | 209,102 | -1.84% |
| 2026-10-13 | 19.24 | 19.62 | 18.92 | 19.54 | 131,121 | +0.98% |
| 2026-10-12 | 19.42 | 19.63 | 19.1 | 19.35 | 181,899 | -0.31% |
| 2026-10-09 | 19.19 | 19.53 | 19.05 | 19.41 | 190,644 | +1.09% |
| 2026-10-08 | 19.29 | 19.53 | 19.017 | 19.2 | 243,430 | -1.79% |
| 2026-10-07 | 19.44 | 19.76 | 18.935 | 19.55 | 230,572 | -1.11% |
| 2026-10-06 | 19.37 | 19.97 | 18.85 | 19.77 | 309,253 | +3.40% |
| 2026-10-05 | 18.95 | 19.34 | 18.66 | 19.12 | 177,926 | +0.68% |
| 2026-10-02 | 18.84 | 19.15 | 18.52 | 18.99 | 212,743 | +2.04% |
| 2026-10-01 | 18.72 | 18.93 | 18.47 | 18.61 | 190,474 | +0.22% |
| 2026-09-30 | 19.09 | 19.09 | 18.52 | 18.57 | 248,872 | -0.85% |
| 2026-09-29 | 18.93 | 19.13 | 18.66 | 18.73 | 158,652 | -0.90% |
| 2026-09-28 | 19 | 19.1 | 18.5 | 18.9 | 247,240 | +0.05% |
| 2026-09-25 | 18.58 | 19 | 18.3 | 18.89 | 155,397 | +2.38% |
| 2026-09-24 | 17.86 | 18.61 | 17.84 | 18.45 | 147,154 | +1.77% |
| 2026-09-23 | 18.31 | 18.31 | 17.562 | 18.13 | 156,959 | +0.00% |
| 2026-09-22 | 18.55 | 18.6 | 17.835 | 18.13 | 228,066 | -1.41% |
| 2026-09-21 | 18.31 | 18.62 | 18.065 | 18.39 | 209,626 | +0.05% |
| 2026-09-18 | 18.3 | 18.45 | 17.96 | 18.38 | 688,356 | -0.11% |
| 2026-09-17 | 18.8 | 18.975 | 18.35 | 18.4 | 251,423 | -0.11% |
| 2026-09-16 | 18.39 | 18.83 | 18.15 | 18.42 | 224,408 | +0.16% |
| 2026-09-15 | 18.53 | 18.53 | 17.86 | 18.39 | 262,342 | -0.97% |
| 2026-09-14 | 18.9 | 19.19 | 18.56 | 18.57 | 346,102 | -2.67% |
| 2026-09-11 | 19.71 | 20.24 | 19.03 | 19.08 | 377,042 | +1.49% |
| 2026-09-10 | 18.002 | 19.18 | 17.84 | 18.8 | 563,337 | +3.75% |
| 2026-09-09 | 18.69 | 19.1 | 18.1 | 18.12 | 247,839 | -3.05% |
| 2026-09-08 | 18.8 | 19 | 18.48 | 18.69 | 209,452 | +0.92% |
| 2026-09-04 | 18.46 | 18.66 | 17.94 | 18.52 | 209,796 | +0.93% |
| 2026-09-03 | 18.7 | 18.785 | 18.12 | 18.35 | 211,802 | +1.27% |
| 2026-09-02 | 18.55 | 18.7 | 18.076 | 18.12 | 220,173 | -2.11% |
| 2026-09-01 | 18.91 | 19.36 | 18.48 | 18.51 | 252,527 | -2.58% |
| 2026-08-31 | 20.48 | 20.48 | 18.9 | 19 | 337,692 | -7.99% |
| 2026-08-28 | 21.17 | 21.85 | 20.305 | 20.65 | 384,202 | -2.46% |
| 2026-08-27 | 21.68 | 21.79 | 20.957 | 21.17 | 191,666 | -2.31% |
| 2026-08-26 | 21.57 | 21.97 | 21.1 | 21.67 | 182,516 | +0.98% |
| 2026-08-25 | 21.91 | 22.22 | 21.01 | 21.46 | 186,285 | +2.48% |
| 2026-08-24 | 21.22 | 21.284 | 20.69 | 20.94 | 227,883 | -2.42% |
| 2026-08-21 | 21.14 | 21.75 | 20.87 | 21.46 | 189,573 | +2.53% |
| 2026-08-20 | 21.8 | 22.07 | 20.58 | 20.93 | 310,668 | -3.46% |
| 2026-08-19 | 23.19 | 23.285 | 21.605 | 21.68 | 245,553 | -6.03% |
| 2026-08-18 | 25.08 | 25.08 | 22.5 | 23.07 | 326,227 | -6.90% |
| 2026-08-17 | 23.2 | 25.195 | 23.01 | 24.78 | 437,930 | +7.74% |
| 2026-08-14 | 23.416 | 23.97 | 22.52 | 23 | 405,915 | +1.03% |
| 2026-08-13 | 22 | 22.79 | 19.83 | 22.765 | 670,651 | +13.09% |
| 2026-08-12 | 20.14 | 20.43 | 19.73 | 20.13 | 254,605 | +0.65% |
| 2026-08-11 | 19.86 | 20.11 | 19.28 | 20 | 171,437 | +1.27% |
| 2026-08-10 | 20.12 | 20.48 | 19.65 | 19.75 | 199,448 | -2.08% |
| 2026-08-07 | 20.65 | 21.18 | 19.9 | 20.17 | 148,680 | -1.66% |
| 2026-08-06 | 20.41 | 21.72 | 20.37 | 20.51 | 197,529 | -0.92% |
| 2026-08-05 | 20.78 | 21.17 | 20.51 | 20.7 | 200,341 | -1.19% |
| 2026-08-04 | 19.64 | 21.12 | 19.484 | 20.95 | 365,340 | +7.60% |
| 2026-08-03 | 18.3 | 19.57 | 18.245 | 19.47 | 345,736 | +6.45% |
| 2026-07-31 | 17.74 | 18.54 | 17.38 | 18.29 | 253,067 | +4.75% |
| 2026-07-30 | 17.9 | 18.285 | 17.23 | 17.46 | 214,747 | -2.08% |
| 2026-07-29 | 19 | 19.18 | 17.32 | 17.83 | 473,058 | -6.94% |
| 2026-07-28 | 19.19 | 19.25 | 18.61 | 19.16 | 528,274 | -0.62% |
| 2026-07-27 | 19.43 | 19.77 | 18.94 | 19.28 | 213,919 | +0.73% |
| 2026-07-24 | 19.64 | 19.65 | 18.94 | 19.14 | 291,024 | -2.55% |
| 2026-07-23 | 18.95 | 19.77 | 18.95 | 19.64 | 259,890 | +3.21% |
| 2026-07-22 | 19.52 | 19.8 | 18.81 | 19.03 | 420,448 | -0.99% |
| 2026-07-21 | 18.62 | 19.49 | 18.5 | 19.22 | 264,649 | +3.72% |
| 2026-07-20 | 18.5 | 19.25 | 18.19 | 18.53 | 290,245 | +0.38% |
| 2026-07-17 | 18.05 | 18.92 | 18.03 | 18.46 | 259,803 | +1.04% |
| 2026-07-16 | 18.15 | 18.36 | 18 | 18.27 | 274,185 | -0.33% |
| 2026-07-15 | 18.23 | 18.6 | 18.15 | 18.33 | 218,804 | -0.22% |
| 2026-07-14 | 18.45 | 18.93 | 18.286 | 18.37 | 244,471 | +0.11% |
| 2026-07-13 | 18.03 | 18.77 | 18.03 | 18.35 | 285,087 | -2.65% |
| 2026-07-10 | 18.42 | 18.989 | 18.35 | 18.85 | 195,031 | +2.00% |
| 2026-07-09 | 18.33 | 18.53 | 18.137 | 18.48 | 217,142 | +0.93% |
| 2026-07-08 | 18.15 | 18.535 | 18.04 | 18.31 | 240,900 | +0.11% |
| 2026-07-07 | 18.51 | 18.815 | 17.92 | 18.29 | 330,142 | -2.97% |
| 2026-07-06 | 18.41 | 19.093 | 18.41 | 18.85 | 292,904 | +2.50% |
| 2026-07-02 | 17.73 | 18.84 | 17.73 | 18.39 | 317,751 | +3.14% |
| 2026-07-01 | 18 | 18.38 | 17.63 | 17.83 | 294,720 | -0.94% |
| 2026-06-30 | 17.91 | 18.705 | 17.58 | 18 | 404,481 | -0.33% |
| 2026-06-29 | 17.63 | 18.705 | 17.5 | 18.06 | 410,451 | +0.95% |
| 2026-06-26 | 16.75 | 18.14 | 16.74 | 17.89 | 2,266,308 | +5.30% |
| 2026-06-25 | 16.6 | 17.5 | 16.6 | 16.99 | 434,054 | +2.10% |
| 2026-06-24 | 16.26 | 17 | 16.26 | 16.64 | 300,476 | +1.53% |
| 2026-06-23 | 16 | 16.86 | 15.98 | 16.39 | 365,086 | -0.43% |
| 2026-06-22 | 17.08 | 17.16 | 16.16 | 16.46 | 419,824 | -4.36% |
| 2026-06-18 | 16.85 | 17.4 | 16.7 | 17.21 | 369,544 | +3.86% |
| 2026-06-17 | 16.92 | 17.3 | 16.47 | 16.57 | 490,366 | -1.37% |
| 2026-06-16 | 17.71 | 17.92 | 16.74 | 16.8 | 317,712 | -4.98% |
| 2026-06-15 | 18.76 | 18.97 | 17.64 | 17.68 | 461,516 | -4.33% |
| 2026-06-12 | 19.44 | 19.45 | 18.206 | 18.48 | 309,885 | -4.59% |
| 2026-06-11 | 17.57 | 19.425 | 17.265 | 19.37 | 486,758 | +12.88% |
| 2026-06-10 | 17.89 | 17.99 | 16.88 | 17.16 | 282,653 | -4.77% |
| 2026-06-09 | 17.53 | 18.045 | 17.027 | 18.02 | 325,858 | +3.50% |
| 2026-06-08 | 17.55 | 17.66 | 17.27 | 17.41 | 241,950 | +0.64% |
| 2026-06-05 | 17.79 | 17.95 | 16.97 | 17.3 | 282,891 | -4.63% |
| 2026-06-04 | 16.75 | 18.3 | 16.72 | 18.14 | 485,669 | +7.27% |
| 2026-06-03 | 17.15 | 17.395 | 16.8 | 16.91 | 256,915 | -1.63% |
| 2026-06-02 | 17.1 | 17.65 | 16.82 | 17.19 | 305,000 | +1.00% |
| 2026-06-01 | 17.07 | 17.46 | 16.627 | 17.02 | 526,520 | -1.28% |
| 2026-05-29 | 17.3 | 17.68 | 16.415 | 17.24 | 509,783 | +2.50% |
| 2026-05-28 | 16.88 | 17.84 | 16.795 | 16.82 | 400,355 | -0.30% |
| 2026-05-27 | 16.75 | 17.42 | 16.46 | 16.87 | 643,384 | +1.32% |
| 2026-05-26 | 16.655 | 17.39 | 16.49 | 16.65 | 576,930 | +1.46% |
| 2026-05-22 | 16.17 | 16.66 | 16.14 | 16.41 | 410,064 | +3.40% |
| 2026-05-21 | 15.77 | 15.925 | 15.34 | 15.87 | 437,778 | -0.31% |
| 2026-05-20 | 15.99 | 16.17 | 15.63 | 15.92 | 414,777 | +1.47% |
| 2026-05-19 | 15.87 | 16.143 | 15.07 | 15.69 | 856,671 | -3.51% |
| 2026-05-18 | 16.55 | 16.74 | 16.09 | 16.26 | 670,838 | -0.09% |
| 2026-05-15 | 16.97 | 17.08 | 16.19 | 16.275 | 761,840 | -6.52% |
| 2026-05-14 | 19.86 | 20 | 15.88 | 17.41 | 2,463,101 | -15.44% |
| 2026-05-13 | 21.35 | 21.375 | 20.08 | 20.59 | 654,281 | -2.97% |