Innelec Multimédia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.82	3.06	2.60	3.00	3.00	7.14%	16,458
Jun 2, 2026	2.74	2.82	2.74	2.80	2.80	1.45%	5,944
Jun 1, 2026	2.74	2.76	2.74	2.76	2.76	0.73%	877
May 29, 2026	2.72	2.75	2.69	2.74	2.74	1.11%	1,055
May 28, 2026	2.63	2.72	2.63	2.71	2.71	3.04%	84
May 27, 2026	2.74	2.75	2.63	2.63	2.63	-3.66%	2,163
May 26, 2026	2.74	2.74	2.72	2.73	2.73	1.49%	544
May 25, 2026	2.74	2.74	2.68	2.69	2.69	-0.37%	571
May 22, 2026	2.73	2.73	2.70	2.70	2.70	-1.10%	268
May 21, 2026	2.73	2.74	2.60	2.73	2.73	3.41%	4,503
May 20, 2026	2.52	2.71	2.52	2.64	2.64	4.76%	1,257
May 19, 2026	2.48	2.65	2.48	2.52	2.52	1.61%	5,333
May 18, 2026	2.48	2.48	2.48	2.48	2.48	-0.80%	556
May 15, 2026	2.50	2.50	2.36	2.50	2.50	0.40%	962
May 14, 2026	2.49	2.52	2.38	2.49	2.49	-0.40%	3,269
May 13, 2026	2.31	2.55	2.31	2.50	2.50	11.11%	9,957
May 12, 2026	2.17	2.25	2.16	2.25	2.25	6.64%	1,717
May 11, 2026	2.17	2.17	2.11	2.11	2.11	0.48%	1,598
May 8, 2026	2.00	2.10	2.00	2.10	2.10	5.00%	651
May 7, 2026	2.00	2.15	2.00	2.00	2.00	-	2,783
May 6, 2026	2.00	2.00	2.00	2.00	2.00	1.27%	449
May 5, 2026	1.98	1.98	1.98	1.98	1.98	-	33
May 4, 2026	2.00	2.03	1.98	1.98	1.98	-0.25%	1,166
Apr 30, 2026	1.96	1.98	1.95	1.98	1.98	1.02%	711
Apr 29, 2026	1.96	1.96	1.94	1.96	1.96	1.03%	2,355
Apr 28, 2026	1.95	1.95	1.94	1.94	1.94	-0.51%	546
Apr 27, 2026	1.96	1.96	1.95	1.95	1.95	-0.51%	2,104
Apr 24, 2026	1.92	1.97	1.92	1.96	1.96	2.08%	2,053
Apr 23, 2026	2.04	2.04	1.92	1.92	1.92	-6.34%	4,909
Apr 22, 2026	2.00	2.20	1.90	2.05	2.05	-6.82%	29,320
Apr 21, 2026	2.22	2.24	2.20	2.20	2.20	-0.90%	938
Apr 20, 2026	2.22	2.24	2.21	2.22	2.22	-0.45%	363
Apr 17, 2026	2.20	2.23	2.20	2.23	2.23	1.36%	631
Apr 16, 2026	2.25	2.26	2.20	2.20	2.20	-2.22%	1,060
Apr 15, 2026	2.20	2.26	2.20	2.25	2.25	2.27%	1,428
Apr 14, 2026	2.20	2.20	2.20	2.20	2.20	-0.45%	754
Apr 13, 2026	2.23	2.23	2.21	2.21	2.21	-0.90%	301
Apr 10, 2026	2.20	2.24	2.17	2.23	2.23	1.36%	2,206
Apr 9, 2026	2.18	2.20	2.18	2.20	2.20	0.46%	928
Apr 8, 2026	2.20	2.26	2.17	2.19	2.19	-0.45%	1,235
Apr 7, 2026	2.17	2.22	2.17	2.20	2.20	0.92%	1,017
Apr 2, 2026	2.24	2.25	2.18	2.18	2.18	-2.68%	973
Apr 1, 2026	2.25	2.26	2.24	2.24	2.24	-0.44%	330
Mar 31, 2026	2.25	2.26	2.16	2.25	2.25	-2.17%	2,230
Mar 30, 2026	2.30	2.31	2.30	2.30	2.30	-	184
Mar 27, 2026	2.26	2.31	2.25	2.30	2.30	1.77%	696
Mar 26, 2026	2.25	2.28	2.25	2.26	2.26	0.44%	719
Mar 25, 2026	2.35	2.35	2.25	2.25	2.25	-4.26%	975
Mar 24, 2026	2.35	2.35	2.35	2.35	2.35	-	62
Mar 23, 2026	2.28	2.35	2.28	2.35	2.35	3.07%	420