Innovative Aerosystems, Inc. IA
21.07 USD -0.44 (-2.05%)
Regular-session close
21.07 0.00 0.00%
After hours · Nov 13, 4:26 PM ET
20.64 Day range 21.63
8.32 52-week range 30.56
- YTD
- +11.25%
- 1 year
- +144.43%
IA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.63 | 21.63 | 20.64 | 21.07 | -0.44 | -2.05% | 162,183 |
| Nov 12, 2026 | 21.87 | 22.22 | 21.37 | 21.51 | -0.66 | -2.98% | 159,600 |
| Nov 11, 2026 | 21.86 | 22.44 | 21.39 | 22.17 | +0.64 | +2.97% | 153,100 |
| Nov 10, 2026 | 21.25 | 21.95 | 20.80 | 21.53 | +0.23 | +1.08% | 244,500 |
| Nov 9, 2026 | 19.87 | 21.76 | 19.87 | 21.30 | +1.85 | +9.51% | 267,300 |
| Nov 6, 2026 | 18.41 | 19.59 | 18.20 | 19.45 | +1.33 | +7.34% | 235,500 |
| Nov 5, 2026 | 19.68 | 19.74 | 17.84 | 18.12 | -1.64 | -8.30% | 451,500 |
| Nov 4, 2026 | 21.76 | 21.77 | 18.77 | 19.76 | -1.60 | -7.49% | 600,500 |
| Nov 3, 2026 | 21.32 | 21.68 | 21.26 | 21.36 | +0.14 | +0.66% | 211,600 |
| Nov 2, 2026 | 21.08 | 21.87 | 21.01 | 21.22 | +0.45 | +2.17% | 162,500 |
| Oct 30, 2026 | 21.49 | 21.71 | 20.41 | 20.77 | -0.87 | -4.02% | 182,200 |
| Oct 29, 2026 | 20.83 | 22.05 | 20.59 | 21.64 | +0.90 | +4.34% | 202,200 |
| Oct 28, 2026 | 20.63 | 20.85 | 20.40 | 20.74 | +0.25 | +1.22% | 163,200 |
| Oct 27, 2026 | 20.07 | 20.56 | 19.72 | 20.49 | +0.57 | +2.86% | 141,900 |
| Oct 26, 2026 | 19.66 | 20.34 | 19.50 | 19.92 | +0.26 | +1.32% | 132,500 |
| Oct 23, 2026 | 19.32 | 19.72 | 18.63 | 19.66 | +0.19 | +0.98% | 161,300 |
| Oct 22, 2026 | 19.66 | 19.77 | 18.53 | 19.47 | -0.37 | -1.86% | 229,500 |
| Oct 21, 2026 | 19.67 | 20.25 | 19.55 | 19.84 | +0.29 | +1.48% | 209,900 |
| Oct 20, 2026 | 19.79 | 20.12 | 19.02 | 19.55 | -0.35 | -1.76% | 195,300 |
| Oct 19, 2026 | 19.28 | 20.28 | 19.01 | 19.90 | +0.55 | +2.84% | 355,200 |
| Oct 16, 2026 | 19.25 | 19.71 | 18.96 | 19.35 | +0.46 | +2.44% | 297,200 |
| Oct 15, 2026 | 19.11 | 19.26 | 18.36 | 18.89 | -0.29 | -1.51% | 256,300 |
| Oct 14, 2026 | 19.34 | 19.75 | 19.01 | 19.18 | -0.36 | -1.84% | 209,100 |
| Oct 13, 2026 | 19.24 | 19.62 | 18.92 | 19.54 | +0.19 | +0.98% | 131,100 |
| Oct 12, 2026 | 19.42 | 19.63 | 19.10 | 19.35 | -0.06 | -0.31% | 181,900 |
| Oct 9, 2026 | 19.19 | 19.53 | 19.05 | 19.41 | +0.21 | +1.09% | 190,600 |
| Oct 8, 2026 | 19.29 | 19.53 | 19.02 | 19.20 | -0.35 | -1.79% | 243,300 |
| Oct 7, 2026 | 19.44 | 19.76 | 18.94 | 19.55 | -0.22 | -1.11% | 230,600 |
| Oct 6, 2026 | 19.37 | 19.97 | 18.85 | 19.77 | +0.65 | +3.40% | 309,100 |
| Oct 5, 2026 | 18.95 | 19.34 | 18.66 | 19.12 | +0.13 | +0.68% | 177,900 |
| Oct 2, 2026 | 18.84 | 19.15 | 18.52 | 18.99 | +0.38 | +2.04% | 212,400 |
| Oct 1, 2026 | 18.72 | 18.93 | 18.47 | 18.61 | +0.04 | +0.22% | 190,400 |
| Sep 30, 2026 | 19.09 | 19.09 | 18.52 | 18.57 | -0.16 | -0.85% | 248,800 |
| Sep 29, 2026 | 18.93 | 19.13 | 18.66 | 18.73 | -0.17 | -0.90% | 158,600 |
| Sep 28, 2026 | 19.00 | 19.10 | 18.50 | 18.90 | +0.01 | +0.05% | 247,200 |
| Sep 25, 2026 | 18.58 | 19.00 | 18.30 | 18.89 | +0.44 | +2.38% | 155,400 |
| Sep 24, 2026 | 17.86 | 18.61 | 17.84 | 18.45 | +0.32 | +1.77% | 147,100 |
| Sep 23, 2026 | 18.31 | 18.31 | 17.56 | 18.13 | 0.00 | 0.00% | 157,000 |
| Sep 22, 2026 | 18.55 | 18.60 | 17.84 | 18.13 | -0.26 | -1.41% | 228,000 |
| Sep 21, 2026 | 18.31 | 18.62 | 18.07 | 18.39 | +0.01 | +0.05% | 209,600 |
| Sep 18, 2026 | 18.30 | 18.45 | 17.96 | 18.38 | -0.02 | -0.11% | 688,400 |
| Sep 17, 2026 | 18.80 | 18.98 | 18.35 | 18.40 | -0.02 | -0.11% | 251,400 |
| Sep 16, 2026 | 18.39 | 18.83 | 18.15 | 18.42 | +0.03 | +0.16% | 223,900 |
| Sep 15, 2026 | 18.53 | 18.53 | 17.86 | 18.39 | -0.18 | -0.97% | 262,200 |
| Sep 14, 2026 | 18.90 | 19.19 | 18.56 | 18.57 | -0.51 | -2.67% | 346,100 |
| Sep 11, 2026 | 19.71 | 20.24 | 19.03 | 19.08 | +0.28 | +1.49% | 376,300 |
| Sep 10, 2026 | 18.00 | 19.18 | 17.84 | 18.80 | +0.68 | +3.75% | 562,200 |
| Sep 9, 2026 | 18.69 | 19.10 | 18.10 | 18.12 | -0.57 | -3.05% | 247,700 |
| Sep 8, 2026 | 18.80 | 19.00 | 18.48 | 18.69 | +0.17 | +0.92% | 209,400 |
| Sep 4, 2026 | 18.46 | 18.66 | 17.94 | 18.52 | +0.17 | +0.93% | 209,200 |
| Sep 3, 2026 | 18.70 | 18.79 | 18.12 | 18.35 | +0.23 | +1.27% | 211,800 |
| Sep 2, 2026 | 18.55 | 18.70 | 18.08 | 18.12 | -0.39 | -2.11% | 219,900 |
| Sep 1, 2026 | 18.91 | 19.36 | 18.48 | 18.51 | -0.49 | -2.58% | 252,300 |
| Aug 31, 2026 | 20.48 | 20.48 | 18.90 | 19.00 | -1.65 | -7.99% | 337,600 |
| Aug 28, 2026 | 21.17 | 21.85 | 20.31 | 20.65 | -0.52 | -2.46% | 384,200 |
| Aug 27, 2026 | 21.68 | 21.79 | 20.96 | 21.17 | -0.50 | -2.31% | 191,500 |
| Aug 26, 2026 | 21.57 | 21.97 | 21.10 | 21.67 | +0.21 | +0.98% | 182,500 |
| Aug 25, 2026 | 21.91 | 22.22 | 21.01 | 21.46 | +0.52 | +2.48% | 186,200 |
| Aug 24, 2026 | 21.22 | 21.28 | 20.69 | 20.94 | -0.52 | -2.42% | 227,700 |
| Aug 21, 2026 | 21.14 | 21.75 | 20.87 | 21.46 | +0.53 | +2.53% | 189,600 |
| Aug 20, 2026 | 21.80 | 22.07 | 20.58 | 20.93 | -0.75 | -3.46% | 310,700 |
| Aug 19, 2026 | 23.19 | 23.29 | 21.61 | 21.68 | -1.39 | -6.03% | 245,500 |
| Aug 18, 2026 | 25.08 | 25.08 | 22.50 | 23.07 | -1.71 | -6.90% | 326,200 |
| Aug 17, 2026 | 23.20 | 25.20 | 23.01 | 24.78 | +1.78 | +7.74% | 437,700 |
| Aug 14, 2026 | 23.42 | 23.97 | 22.52 | 23.00 | +0.23 | +1.01% | 405,900 |
65 days, newest first. Daily bars as drawn on the IA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.