Innovative Aerosystems, Inc. (IA)

NASDAQ: IA · Real-Time Price · USD

19.45

+1.33 (7.34%)

At close: Nov 6, 2026, 4:00 PM EST

20.00

+0.55 (2.83%)

After-hours: Nov 6, 2026, 7:30 PM EST

Innovative Aerosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	18.41	19.59	18.20	19.45	19.45	7.34%	235,590
Nov 5, 2026	19.68	19.74	17.84	18.12	18.12	-8.30%	451,524
Nov 4, 2026	21.76	21.77	18.77	19.76	19.76	-7.49%	600,531
Nov 3, 2026	21.32	21.68	21.26	21.36	21.36	0.66%	211,755
Nov 2, 2026	21.08	21.87	21.01	21.22	21.22	2.17%	162,728
Oct 30, 2026	21.49	21.71	20.41	20.77	20.77	-4.02%	182,220
Oct 29, 2026	20.83	22.05	20.59	21.64	21.64	4.34%	202,599
Oct 28, 2026	20.63	20.85	20.40	20.74	20.74	1.22%	163,184
Oct 27, 2026	20.07	20.56	19.72	20.49	20.49	2.86%	143,286
Oct 26, 2026	19.66	20.34	19.50	19.92	19.92	1.32%	132,548
Oct 23, 2026	19.32	19.72	18.63	19.66	19.66	0.98%	161,283
Oct 22, 2026	19.66	19.77	18.53	19.47	19.47	-1.86%	229,519
Oct 21, 2026	19.67	20.25	19.55	19.84	19.84	1.48%	210,199
Oct 20, 2026	19.79	20.12	19.02	19.55	19.55	-1.76%	195,350
Oct 19, 2026	19.28	20.28	19.01	19.90	19.90	2.84%	355,256
Oct 16, 2026	19.25	19.71	18.96	19.35	19.35	2.44%	297,272
Oct 15, 2026	19.11	19.26	18.36	18.89	18.89	-1.51%	257,463
Oct 14, 2026	19.34	19.75	19.01	19.18	19.18	-1.84%	209,102
Oct 13, 2026	19.24	19.62	18.92	19.54	19.54	0.98%	131,121
Oct 12, 2026	19.42	19.63	19.10	19.35	19.35	-0.31%	181,899
Oct 9, 2026	19.19	19.53	19.05	19.41	19.41	1.09%	190,644
Oct 8, 2026	19.29	19.53	19.02	19.20	19.20	-1.79%	243,430
Oct 7, 2026	19.44	19.76	18.94	19.55	19.55	-1.11%	230,572
Oct 6, 2026	19.37	19.97	18.85	19.77	19.77	3.40%	309,253
Oct 5, 2026	18.95	19.34	18.66	19.12	19.12	0.68%	177,926
Oct 2, 2026	18.84	19.15	18.52	18.99	18.99	2.04%	212,743
Oct 1, 2026	18.72	18.93	18.47	18.61	18.61	0.22%	190,474
Sep 30, 2026	19.09	19.09	18.52	18.57	18.57	-0.85%	248,872
Sep 29, 2026	18.93	19.13	18.66	18.73	18.73	-0.90%	158,652
Sep 28, 2026	19.00	19.10	18.50	18.90	18.90	0.05%	247,240
Sep 25, 2026	18.58	19.00	18.30	18.89	18.89	2.38%	155,397
Sep 24, 2026	17.86	18.61	17.84	18.45	18.45	1.77%	147,154
Sep 23, 2026	18.31	18.31	17.56	18.13	18.13	-	156,959
Sep 22, 2026	18.55	18.60	17.84	18.13	18.13	-1.41%	228,066
Sep 21, 2026	18.31	18.62	18.07	18.39	18.39	0.05%	209,626
Sep 18, 2026	18.30	18.45	17.96	18.38	18.38	-0.11%	688,356
Sep 17, 2026	18.80	18.98	18.35	18.40	18.40	-0.11%	251,423
Sep 16, 2026	18.39	18.83	18.15	18.42	18.42	0.16%	224,408
Sep 15, 2026	18.53	18.53	17.86	18.39	18.39	-0.97%	262,342
Sep 14, 2026	18.90	19.19	18.56	18.57	18.57	-2.67%	346,102
Sep 11, 2026	19.71	20.24	19.03	19.08	19.08	1.49%	377,042
Sep 10, 2026	18.00	19.18	17.84	18.80	18.80	3.75%	563,337
Sep 9, 2026	18.69	19.10	18.10	18.12	18.12	-3.05%	247,839
Sep 8, 2026	18.80	19.00	18.48	18.69	18.69	0.92%	209,452
Sep 4, 2026	18.46	18.66	17.94	18.52	18.52	0.93%	209,796
Sep 3, 2026	18.70	18.79	18.12	18.35	18.35	1.27%	211,802
Sep 2, 2026	18.55	18.70	18.08	18.12	18.12	-2.11%	220,173
Sep 1, 2026	18.91	19.36	18.48	18.51	18.51	-2.58%	252,527
Aug 31, 2026	20.48	20.48	18.90	19.00	19.00	-7.99%	337,692
Aug 28, 2026	21.17	21.85	20.31	20.65	20.65	-2.46%	384,202