INNEOVA Holdings Limited (INEO)
NASDAQ: INEO · Real-Time Price · USD
0.6600
-0.0021 (-0.32%)
At close: Dec 5, 2025, 4:00 PM EST
0.7000
+0.0400 (6.06%)
After-hours: Dec 5, 2025, 6:31 PM EST
INNEOVA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -0.32% | 7,342 |
| Dec 4, 2025 | 0.66 | 0.71 | 0.66 | 0.66 | 0.66 | 1.11% | 8,002 |
| Dec 3, 2025 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | -8.43% | 11,993 |
| Dec 2, 2025 | 0.75 | 0.75 | 0.68 | 0.72 | 0.72 | 4.59% | 9,705 |
| Dec 1, 2025 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | -3.02% | 6,651 |
| Nov 28, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 0.71% | 3,696 |
| Nov 26, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -1.42% | 3,430 |
| Nov 25, 2025 | 0.67 | 0.71 | 0.65 | 0.71 | 0.71 | 5.48% | 7,038 |
| Nov 24, 2025 | 0.63 | 0.71 | 0.63 | 0.67 | 0.67 | 2.00% | 6,200 |
| Nov 21, 2025 | 0.72 | 0.73 | 0.65 | 0.66 | 0.66 | -1.51% | 12,975 |
| Nov 20, 2025 | 0.80 | 0.80 | 0.65 | 0.67 | 0.67 | -13.35% | 42,008 |
| Nov 19, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 1.06% | 5,991 |
| Nov 18, 2025 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | -0.94% | 6,734 |
| Nov 17, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -0.96% | 5,327 |
| Nov 14, 2025 | 0.76 | 0.81 | 0.76 | 0.78 | 0.78 | -0.85% | 7,729 |
| Nov 13, 2025 | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | 1.44% | 7,420 |
| Nov 12, 2025 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | -1.96% | 5,069 |
| Nov 11, 2025 | 0.76 | 0.82 | 0.76 | 0.79 | 0.79 | 0.25% | 7,581 |
| Nov 10, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 4.41% | 9,311 |
| Nov 7, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | -3.33% | 15,848 |
| Nov 6, 2025 | 0.78 | 0.81 | 0.76 | 0.78 | 0.78 | -2.36% | 9,104 |
| Nov 5, 2025 | 0.77 | 0.82 | 0.77 | 0.80 | 0.80 | 1.79% | 5,024 |
| Nov 4, 2025 | 0.80 | 0.84 | 0.77 | 0.79 | 0.79 | -7.14% | 17,435 |
| Nov 3, 2025 | 0.77 | 0.86 | 0.77 | 0.85 | 0.85 | 6.01% | 28,519 |
| Oct 31, 2025 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 4.55% | 12,816 |
| Oct 30, 2025 | 0.80 | 0.82 | 0.76 | 0.76 | 0.76 | -6.92% | 41,796 |
| Oct 29, 2025 | 0.84 | 0.86 | 0.82 | 0.82 | 0.82 | -2.04% | 18,812 |
| Oct 28, 2025 | 0.85 | 0.88 | 0.83 | 0.84 | 0.84 | -1.20% | 72,568 |
| Oct 27, 2025 | 0.89 | 0.90 | 0.85 | 0.85 | 0.85 | -7.79% | 66,372 |
| Oct 24, 2025 | 0.90 | 0.96 | 0.85 | 0.92 | 0.92 | -9.80% | 388,753 |
| Oct 23, 2025 | 0.84 | 1.20 | 0.81 | 1.02 | 1.02 | 30.37% | 7,727,962 |
| Oct 22, 2025 | 0.80 | 0.83 | 0.77 | 0.78 | 0.78 | -3.76% | 42,253 |
| Oct 21, 2025 | 0.85 | 0.89 | 0.80 | 0.81 | 0.81 | -4.75% | 56,770 |
| Oct 20, 2025 | 0.83 | 0.88 | 0.83 | 0.85 | 0.85 | 3.88% | 17,991 |
| Oct 17, 2025 | 0.88 | 0.88 | 0.81 | 0.82 | 0.82 | -9.71% | 70,950 |
| Oct 16, 2025 | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | -0.68% | 8,592 |
| Oct 15, 2025 | 0.92 | 0.92 | 0.87 | 0.92 | 0.92 | 2.14% | 15,288 |
| Oct 14, 2025 | 0.88 | 0.96 | 0.88 | 0.90 | 0.90 | -0.11% | 110,331 |
| Oct 13, 2025 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | -3.43% | 38,655 |
| Oct 10, 2025 | 0.95 | 0.97 | 0.91 | 0.93 | 0.93 | -0.80% | 130,260 |
| Oct 9, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 0.28% | 20,628 |
| Oct 8, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 0.35% | 46,927 |
| Oct 7, 2025 | 0.94 | 0.99 | 0.93 | 0.93 | 0.93 | -5.59% | 49,026 |
| Oct 6, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 0.76% | 20,823 |
| Oct 3, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -2.07% | 25,830 |
| Oct 2, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 25,863 |
| Oct 1, 2025 | 1.05 | 1.10 | 0.98 | 1.01 | 1.01 | -2.88% | 58,702 |
| Sep 30, 2025 | 1.09 | 1.10 | 1.03 | 1.04 | 1.04 | 1.96% | 157,268 |
| Sep 29, 2025 | 1.03 | 1.08 | 1.01 | 1.02 | 1.02 | -3.77% | 70,105 |
| Sep 26, 2025 | 0.98 | 1.09 | 0.98 | 1.06 | 1.06 | 2.91% | 139,140 |