IA
Innovative Aero (IA)
NASDAQ
$22.17+$0.64 (+2.97%)
Price as of Nov 11, 2026 7:30 PM EST
  • $385.4M
    Market Cap
  • N/A
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +10.92%
    Low Price$18.12
    High Price$21.64
  • 3 Months
    N/A
    Low Price$18.12
    High Price$23.07
  • 1 Year
    N/A
    Low Price$18.12
    High Price$23.07
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
21.25
21.95
20.80
21.53
+1.08%
244,522
11/09/2026
19.87
21.76
19.87
21.30
+9.51%
267,416
11/06/2026
18.41
19.59
18.20
19.45
+7.34%
235,590
11/05/2026
19.68
19.74
17.84
18.12
-8.30%
452,776
11/04/2026
21.76
21.77
18.77
19.76
-7.49%
589,665
11/03/2026
21.32
21.68
21.26
21.36
+0.66%
211,869
11/02/2026
21.08
21.87
21.01
21.22
+2.17%
163,046
10/30/2026
21.49
21.71
20.41
20.77
-4.02%
182,220
10/29/2026
20.83
22.05
20.59
21.64
+4.34%
202,599
10/28/2026
20.63
20.85
20.40
20.74
+1.22%
163,184
10/27/2026
20.07
20.56
19.72
20.49
+2.86%
143,286
10/26/2026
19.66
20.34
19.50
19.92
+1.32%
132,548
10/23/2026
19.32
19.72
18.63
19.66
+0.98%
161,283
10/22/2026
19.66
19.77
18.53
19.47
-1.86%
229,519
10/21/2026
19.67
20.25
19.55
19.84
+1.48%
210,194
10/20/2026
19.79
20.12
19.02
19.55
-1.76%
195,350
10/19/2026
19.28
20.28
19.01
19.90
+2.84%
355,256
10/16/2026
19.25
19.71
18.96
19.35
+2.44%
297,272
10/15/2026
19.11
19.26
18.36
18.89
-1.51%
257,463
10/14/2026
19.34
19.75
19.01
19.18
-1.84%
209,102
10/13/2026
19.24
19.62
18.92
19.54
+0.98%
131,267
10/12/2026
19.42
19.63
19.10
19.35
-0.31%
181,899
10/09/2026
19.19
19.53
19.05
19.41
+1.09%
190,644
10/08/2026
19.29
19.53
19.02
19.20
-1.79%
243,430
10/07/2026
19.44
19.76
18.94
19.55
-1.11%
230,572
10/06/2026
19.37
19.97
18.85
19.77
+3.40%
309,253
10/05/2026
18.95
19.34
18.66
19.12
+0.68%
177,926
10/02/2026
18.84
19.15
18.52
18.99
+2.04%
212,743
10/01/2026
18.72
18.93
18.47
18.61
+0.22%
190,474
09/30/2026
19.09
19.09
18.52
18.57
-0.85%
248,872
09/29/2026
18.93
19.13
18.66
18.73
-0.90%
158,652
09/28/2026
19.00
19.10
18.50
18.90
+0.05%
247,240
09/25/2026
18.58
19.00
18.30
18.89
+2.38%
155,397
09/24/2026
17.86
18.61
17.84
18.45
+1.77%
147,154
09/23/2026
18.31
18.31
17.56
18.13
0.00%
156,973
09/22/2026
18.55
18.60
17.84
18.13
-1.41%
228,066
09/21/2026
18.31
18.62
18.07
18.39
+0.05%
209,626
09/18/2026
18.30
18.45
17.96
18.38
-0.11%
688,356
09/17/2026
18.80
18.98
18.35
18.40
-0.11%
251,423
09/16/2026
18.39
18.83
18.15
18.42
+0.16%
224,408
09/15/2026
18.53
18.53
17.86
18.39
-0.97%
262,342
09/14/2026
18.90
19.19
18.56
18.57
-2.67%
346,102
09/11/2026
19.71
20.24
19.03
19.08
+1.49%
377,042
09/10/2026
18.00
19.18
17.84
18.80
+3.75%
563,337
09/09/2026
18.69
19.10
18.10
18.12
-3.05%
247,839
09/08/2026
18.80
19.00
18.48
18.69
+0.92%
209,452
09/04/2026
18.46
18.66
17.94
18.52
+0.93%
209,796
09/03/2026
18.70
18.79
18.12
18.35
+1.27%
211,802
09/02/2026
18.55
18.70
18.08
18.12
-2.11%
220,173
09/01/2026
18.91
19.36
18.48
18.51
-2.58%
252,527
08/31/2026
20.48
20.48
18.90
19.00
-7.99%
337,692
08/28/2026
21.17
21.85
20.31
20.65
-2.46%
384,202
08/27/2026
21.68
21.79
20.96
21.17
-2.31%
191,666
08/26/2026
21.57
21.97
21.10
21.67
+0.98%
182,516
08/25/2026
21.91
22.22
21.01
21.46
+2.48%
186,285
08/24/2026
21.22
21.28
20.69
20.94
-2.42%
227,883
08/21/2026
21.14
21.75
20.87
21.46
+2.53%
189,573
08/20/2026
21.80
22.07
20.58
20.93
-3.46%
310,668
08/19/2026
23.19
23.29
21.61
21.68
-6.03%
245,553
08/18/2026
25.08
25.08
22.50
23.07
0.00%
326,227