INNEOVA Holdings Limited (INEO)
NASDAQ: INEO · Real-Time Price · USD
0.8406
-0.0154 (-1.80%)
At close: Aug 15, 2025, 4:00 PM
0.8674
+0.0268 (3.19%)
After-hours: Aug 15, 2025, 6:12 PM EDT
INNEOVA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.82 | 0.92 | 0.82 | 0.85 | 0.85 | -0.58% | 13,160 |
| Aug 14, 2025 | 0.86 | 0.90 | 0.82 | 0.86 | 0.86 | -3.79% | 44,193 |
| Aug 13, 2025 | 0.87 | 0.95 | 0.85 | 0.89 | 0.89 | -1.16% | 32,258 |
| Aug 12, 2025 | 0.98 | 0.98 | 0.88 | 0.90 | 0.90 | 0.01% | 53,735 |
| Aug 11, 2025 | 0.88 | 0.95 | 0.88 | 0.90 | 0.90 | -0.40% | 32,259 |
| Aug 8, 2025 | 0.91 | 0.97 | 0.90 | 0.90 | 0.90 | 0.26% | 14,742 |
| Aug 7, 2025 | 0.96 | 0.98 | 0.90 | 0.90 | 0.90 | -7.24% | 22,359 |
| Aug 6, 2025 | 0.88 | 0.99 | 0.88 | 0.97 | 0.97 | -0.45% | 36,234 |
| Aug 5, 2025 | 0.94 | 0.98 | 0.92 | 0.98 | 0.98 | 3.25% | 30,954 |
| Aug 4, 2025 | 0.90 | 0.99 | 0.90 | 0.95 | 0.95 | 1.32% | 40,714 |
| Aug 1, 2025 | 0.98 | 1.00 | 0.91 | 0.93 | 0.93 | -7.16% | 60,306 |
| Jul 31, 2025 | 1.05 | 1.08 | 1.00 | 1.01 | 1.01 | -5.19% | 32,606 |
| Jul 30, 2025 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.47% | 20,328 |
| Jul 29, 2025 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | -4.05% | 58,313 |
| Jul 28, 2025 | 1.12 | 1.17 | 1.10 | 1.11 | 1.11 | -0.89% | 36,842 |
| Jul 25, 2025 | 1.12 | 1.17 | 1.12 | 1.12 | 1.12 | -2.61% | 40,554 |
| Jul 24, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -5.74% | 45,173 |
| Jul 23, 2025 | 1.12 | 1.23 | 1.12 | 1.22 | 1.22 | 5.17% | 50,464 |
| Jul 22, 2025 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 3.57% | 38,228 |
| Jul 21, 2025 | 1.16 | 1.20 | 1.12 | 1.12 | 1.12 | -4.27% | 70,571 |
| Jul 18, 2025 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 38,515 |
| Jul 17, 2025 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 1.71% | 66,838 |
| Jul 16, 2025 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 34,746 |
| Jul 15, 2025 | 1.20 | 1.21 | 1.12 | 1.16 | 1.16 | -1.69% | 47,673 |
| Jul 14, 2025 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -3.28% | 83,623 |
| Jul 11, 2025 | 1.23 | 1.27 | 1.22 | 1.22 | 1.22 | -0.81% | 39,908 |
| Jul 10, 2025 | 1.30 | 1.30 | 1.20 | 1.23 | 1.23 | -2.38% | 72,619 |
| Jul 9, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 79,740 |
| Jul 8, 2025 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | -2.26% | 131,594 |
| Jul 7, 2025 | 1.25 | 1.44 | 1.23 | 1.33 | 1.33 | 9.02% | 652,872 |
| Jul 3, 2025 | 1.11 | 1.38 | 1.11 | 1.22 | 1.22 | 7.96% | 1,325,342 |
| Jul 2, 2025 | 1.05 | 1.19 | 1.05 | 1.13 | 1.13 | -0.88% | 112,168 |
| Jul 1, 2025 | 1.17 | 1.25 | 1.11 | 1.14 | 1.14 | -4.20% | 109,217 |
| Jun 30, 2025 | 1.19 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 108,947 |
| Jun 27, 2025 | 1.26 | 1.33 | 1.21 | 1.24 | 1.24 | -1.59% | 74,589 |
| 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 |