Inventronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	2,000
Feb 11, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	1,300
Feb 5, 2026	0.76	0.76	0.76	0.76	0.76	-	500
Feb 3, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	1,000
Feb 2, 2026	0.77	0.77	0.77	0.77	0.77	-7.23%	501
Jan 30, 2026	0.83	0.83	0.83	0.83	0.83	-3.49%	1,000
Jan 29, 2026	0.86	0.86	0.86	0.86	0.86	7.50%	500
Jan 28, 2026	0.76	0.80	0.75	0.80	0.80	6.67%	14,500
Jan 27, 2026	0.76	0.76	0.75	0.75	0.75	-2.60%	9,800
Jan 26, 2026	0.77	0.82	0.77	0.77	0.77	-7.23%	7,302
Jan 16, 2026	0.84	0.84	0.80	0.83	0.83	-6.74%	9,770
Jan 12, 2026	0.86	0.89	0.86	0.89	0.89	5.95%	5,031
Jan 6, 2026	0.84	0.84	0.84	0.84	0.84	1.20%	501
Jan 5, 2026	0.73	0.83	0.73	0.83	0.83	-5.68%	4,000
Dec 31, 2025	0.88	0.88	0.88	0.88	0.88	3.53%	500
Dec 29, 2025	0.71	0.85	0.71	0.85	0.85	-3.41%	1,718
Dec 24, 2025	0.88	0.88	0.88	0.88	0.88	2.33%	880
Dec 18, 2025	0.72	0.86	0.72	0.86	0.86	-1.15%	1,028
Dec 17, 2025	0.80	0.88	0.80	0.87	0.87	10.13%	21,520
Dec 12, 2025	0.79	0.79	0.79	0.79	0.79	8.22%	840
Dec 11, 2025	0.73	0.73	0.73	0.73	0.73	-6.41%	550
Dec 9, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	765
Dec 5, 2025	0.75	0.80	0.75	0.80	0.80	6.67%	2,000
Dec 4, 2025	0.75	0.75	0.75	0.75	0.75	-6.25%	500
Dec 1, 2025	0.72	0.80	0.72	0.80	0.80	-1.23%	1,000
Nov 26, 2025	0.75	0.81	0.71	0.81	0.81	2.53%	6,500
Nov 25, 2025	0.79	0.79	0.79	0.79	0.79	5.33%	500
Nov 21, 2025	0.70	0.75	0.70	0.75	0.75	-	2,500
Nov 19, 2025	0.79	0.79	0.75	0.75	0.75	-6.25%	1,500
Nov 14, 2025	0.78	0.80	0.70	0.80	0.80	2.56%	8,500
Nov 13, 2025	0.78	0.78	0.78	0.78	0.78	-4.88%	2,500
Nov 12, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	10,000
Nov 10, 2025	0.84	0.84	0.84	0.84	0.84	-4.55%	2,267
Oct 29, 2025	0.88	0.88	0.88	0.88	0.88	-1.12%	5,500
Oct 27, 2025	0.89	0.89	0.89	0.89	0.89	5.95%	701
Oct 24, 2025	0.79	0.84	0.78	0.84	0.84	12.00%	21,500
Oct 17, 2025	0.75	0.75	0.75	0.75	0.75	-5.06%	2,000
Oct 15, 2025	0.79	0.79	0.79	0.79	0.79	9.72%	500
Oct 14, 2025	0.72	0.72	0.72	0.72	0.72	-2.70%	16,992
Oct 10, 2025	0.77	0.77	0.74	0.74	0.74	-3.90%	32,117
Oct 8, 2025	0.77	0.77	0.77	0.77	0.77	-	500
Oct 7, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	500
Oct 6, 2025	0.76	0.76	0.76	0.76	0.76	-5.00%	1,500
Oct 3, 2025	0.80	0.80	0.80	0.80	0.80	-	1,000
Oct 2, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	10,400
Oct 1, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	4,500
Sep 18, 2025	0.80	0.80	0.80	0.80	0.80	5.26%	2,000
Sep 16, 2025	0.79	0.79	0.76	0.76	0.76	-3.80%	3,511
Sep 15, 2025	0.79	0.79	0.79	0.79	0.79	5.33%	2,080
Sep 11, 2025	0.75	0.75	0.75	0.75	0.75	-	500