INNEOVA Holdings Limited (INEO)
NASDAQ: INEO · Real-Time Price · USD
1.240
-0.020 (-1.59%)
At close: Jun 27, 2025, 4:00 PM
1.210
-0.030 (-2.42%)
After-hours: Jun 27, 2025, 7:28 PM EDT
INNEOVA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.26 | 1.33 | 1.21 | 1.24 | 1.24 | -1.59% | 73,194 |
| Jun 26, 2025 | 1.37 | 1.39 | 1.26 | 1.26 | 1.26 | -1.56% | 127,591 |
| Jun 25, 2025 | 1.22 | 1.34 | 1.22 | 1.28 | 1.28 | 1.59% | 114,063 |
| Jun 24, 2025 | 1.20 | 1.37 | 1.20 | 1.26 | 1.26 | - | 195,431 |
| Jun 23, 2025 | 1.26 | 1.29 | 1.22 | 1.26 | 1.26 | 0.80% | 155,973 |
| Jun 20, 2025 | 1.43 | 1.43 | 1.25 | 1.25 | 1.25 | -10.71% | 232,430 |
| Jun 18, 2025 | 1.52 | 1.60 | 1.31 | 1.40 | 1.40 | -13.58% | 734,609 |
| Jun 17, 2025 | 1.38 | 1.94 | 1.33 | 1.62 | 1.62 | 45.95% | 20,851,111 |
| Jun 16, 2025 | 1.08 | 1.20 | 1.08 | 1.11 | 1.11 | 4.72% | 4,459,149 |
| Jun 13, 2025 | 1.11 | 1.22 | 1.06 | 1.06 | 1.06 | -21.48% | 476,988 |
| Jun 12, 2025 | 1.46 | 1.57 | 1.23 | 1.35 | 1.35 | -24.16% | 1,036,608 |
| Jun 11, 2025 | 1.64 | 2.10 | 1.54 | 1.78 | 1.78 | 53.45% | 46,779,241 |
| Jun 10, 2025 | 1.08 | 1.25 | 1.05 | 1.16 | 1.16 | 1.75% | 167,108 |
| Jun 9, 2025 | 1.07 | 1.16 | 1.07 | 1.14 | 1.14 | 6.54% | 71,682 |
| Jun 6, 2025 | 0.99 | 1.14 | 0.99 | 1.07 | 1.07 | 8.08% | 73,890 |
| Jun 5, 2025 | 1.00 | 1.05 | 0.99 | 0.99 | 0.99 | -3.88% | 62,000 |
| Jun 4, 2025 | 1.06 | 1.08 | 0.98 | 1.03 | 1.03 | -3.74% | 117,679 |
| Jun 3, 2025 | 1.07 | 1.14 | 1.07 | 1.07 | 1.07 | -2.73% | 56,370 |
| Jun 2, 2025 | 1.15 | 1.16 | 1.08 | 1.10 | 1.10 | -2.65% | 113,116 |
| May 30, 2025 | 1.15 | 1.16 | 1.09 | 1.13 | 1.13 | -2.59% | 140,819 |
| May 29, 2025 | 1.11 | 1.28 | 1.11 | 1.16 | 1.16 | 0.87% | 195,675 |
| May 28, 2025 | 1.13 | 1.18 | 1.11 | 1.15 | 1.15 | -0.86% | 266,019 |
| May 27, 2025 | 1.15 | 1.17 | 1.06 | 1.16 | 1.16 | -4.13% | 807,792 |
| May 23, 2025 | 1.20 | 1.29 | 1.01 | 1.21 | 1.21 | 35.21% | 26,951,189 |
| May 22, 2025 | 0.84 | 0.91 | 0.84 | 0.89 | 0.89 | 6.54% | 3,257,851 |
| May 21, 2025 | 0.82 | 0.91 | 0.81 | 0.84 | 0.84 | -1.16% | 63,243 |
| May 20, 2025 | 0.81 | 0.87 | 0.81 | 0.85 | 0.85 | -4.10% | 33,933 |
| May 19, 2025 | 0.85 | 0.97 | 0.83 | 0.89 | 0.89 | 1.70% | 45,751 |
| May 16, 2025 | 0.98 | 1.04 | 0.85 | 0.87 | 0.87 | -12.25% | 74,250 |
| May 15, 2025 | 1.11 | 1.11 | 0.97 | 0.99 | 0.99 | -8.05% | 68,556 |
| May 14, 2025 | 1.12 | 1.12 | 0.91 | 1.08 | 1.08 | -3.57% | 113,722 |
| May 13, 2025 | 1.21 | 1.30 | 1.12 | 1.12 | 1.12 | -8.20% | 137,264 |
| May 12, 2025 | 1.27 | 1.38 | 1.22 | 1.22 | 1.22 | -6.15% | 176,897 |
| May 9, 2025 | 1.30 | 1.32 | 1.19 | 1.30 | 1.30 | -1.52% | 78,333 |
| May 8, 2025 | 1.26 | 1.35 | 1.02 | 1.32 | 1.32 | 3.94% | 334,959 |
| May 7, 2025 | 1.28 | 1.35 | 1.27 | 1.27 | 1.27 | -2.31% | 161,074 |
| May 6, 2025 | 1.30 | 1.41 | 1.30 | 1.30 | 1.30 | - | 298,100 |
| May 5, 2025 | 1.38 | 1.43 | 1.30 | 1.30 | 1.30 | - | 306,323 |
| May 2, 2025 | 1.30 | 1.40 | 1.23 | 1.30 | 1.30 | - | 359,413 |
| May 1, 2025 | 1.40 | 1.42 | 1.30 | 1.30 | 1.30 | -9.09% | 362,343 |
| Apr 30, 2025 | 1.32 | 1.44 | 1.14 | 1.43 | 1.43 | 19.17% | 6,417,556 |
| Apr 29, 2025 | 1.45 | 1.45 | 1.02 | 1.20 | 1.20 | -16.67% | 1,188,253 |
| Apr 28, 2025 | 1.93 | 1.95 | 1.35 | 1.44 | 1.44 | 42.57% | 23,880,685 |
| Apr 25, 2025 | 1.05 | 1.09 | 1.01 | 1.01 | 1.01 | -2.88% | 106,907 |
| Apr 24, 2025 | 1.00 | 1.13 | 0.96 | 1.04 | 1.04 | 1.96% | 134,170 |
| Apr 23, 2025 | 0.95 | 1.04 | 0.92 | 1.02 | 1.02 | 7.37% | 100,997 |
| Apr 22, 2025 | 0.95 | 0.95 | 0.87 | 0.95 | 0.95 | 6.74% | 125,939 |
| Apr 21, 2025 | 0.89 | 0.98 | 0.87 | 0.89 | 0.89 | -4.30% | 89,099 |
| Apr 17, 2025 | 0.93 | 0.98 | 0.88 | 0.93 | 0.93 | -3.12% | 103,344 |
| Apr 16, 2025 | 1.13 | 1.14 | 0.90 | 0.96 | 0.96 | -11.11% | 265,731 |