Inventronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	0.69	0.69	0.68	0.68	0.68	-1.45%	6,500
Jul 11, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Jul 10, 2025	0.69	0.69	0.69	0.69	0.69	-2.82%	500
Jul 9, 2025	0.72	0.72	0.69	0.71	0.71	-1.39%	15,400
Jul 8, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jul 7, 2025	0.72	0.72	0.72	0.72	0.72	5.88%	1,400
Jul 4, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Jul 3, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Jul 2, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Jun 30, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Jun 27, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Jun 26, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Jun 25, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Jun 24, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Jun 23, 2025	0.70	0.70	0.68	0.68	0.68	-9.33%	12,000
Jun 20, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jun 19, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jun 18, 2025	0.76	0.76	0.75	0.75	0.75	-2.60%	5,800
Jun 17, 2025	0.77	0.77	0.77	0.77	0.77	4.05%	2,000
Jun 16, 2025	0.76	0.76	0.74	0.74	0.74	-1.33%	31,147
Jun 13, 2025	0.79	0.79	0.75	0.75	0.75	1.35%	5,500
Jun 12, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Jun 11, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Jun 10, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Jun 9, 2025	0.75	0.75	0.74	0.74	0.74	-15.91%	3,500
Jun 6, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Jun 5, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Jun 4, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Jun 3, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Jun 2, 2025	0.88	0.88	0.88	0.88	0.88	15.79%	1,000
May 30, 2025	0.76	0.76	0.76	0.76	0.76	-	9,232
May 29, 2025	0.75	0.76	0.75	0.76	0.76	-1.30%	1,500
May 28, 2025	0.70	0.81	0.70	0.77	0.77	71.11%	137,043
May 27, 2025	0.45	0.45	0.45	0.45	0.45	-	-
May 26, 2025	0.45	0.45	0.45	0.45	0.45	-	700
May 23, 2025	0.36	0.45	0.36	0.45	0.45	-	6,000
May 22, 2025	0.45	0.45	0.45	0.45	0.45	-	-
May 21, 2025	0.45	0.45	0.45	0.45	0.45	-	-
May 20, 2025	0.45	0.45	0.45	0.45	0.45	-	1,000
May 16, 2025	0.45	0.45	0.45	0.45	0.45	-	-
May 15, 2025	0.45	0.45	0.45	0.45	0.45	-	-
May 14, 2025	0.45	0.45	0.45	0.45	0.45	-	-
May 13, 2025	0.45	0.45	0.45	0.45	0.45	-	-
May 12, 2025	0.45	0.45	0.44	0.45	0.45	-	11,000
May 9, 2025	0.47	0.47	0.42	0.45	0.45	-11.76%	7,002
May 8, 2025	0.51	0.51	0.51	0.51	0.51	-	-
May 7, 2025	0.51	0.51	0.51	0.51	0.51	-	-
May 6, 2025	0.51	0.51	0.51	0.51	0.51	-8.93%	13,100
May 5, 2025	0.56	0.56	0.56	0.56	0.56	-	-
May 2, 2025	0.56	0.56	0.56	0.56	0.56	-	-