Inventronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.68	0.68	0.68	0.68	0.68	17.24%	500
Oct 1, 2026	0.58	0.58	0.58	0.58	0.58	-19.44%	500
Sep 28, 2026	0.72	0.72	0.72	0.72	0.72	-4.00%	512
Sep 22, 2026	0.75	0.75	0.75	0.75	0.75	7.14%	1,500
Sep 21, 2026	0.67	0.70	0.51	0.70	0.70	4.48%	11,200
Sep 18, 2026	0.67	0.67	0.67	0.67	0.67	4.69%	520
Sep 2, 2026	0.64	0.64	0.64	0.64	0.64	12.28%	500
Aug 31, 2026	0.57	0.58	0.57	0.57	0.57	-3.39%	28,800
Aug 28, 2026	0.67	0.67	0.59	0.59	0.59	-21.33%	5,000
Aug 19, 2026	0.69	0.75	0.69	0.75	0.75	2.74%	7,500
Aug 17, 2026	0.73	0.73	0.73	0.73	0.73	-	5,000
Aug 14, 2026	0.73	0.73	0.73	0.73	0.73	-	1,500
Aug 13, 2026	0.73	0.73	0.73	0.73	0.73	10.61%	24,900
Aug 12, 2026	0.65	0.66	0.57	0.66	0.66	-	13,000
Aug 11, 2026	0.68	0.68	0.66	0.66	0.66	-	14,000
Aug 6, 2026	0.66	0.66	0.66	0.66	0.66	-8.33%	8,500
Jul 2, 2026	0.75	0.75	0.72	0.72	0.72	-1.37%	5,675
Jun 30, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	16,333
Jun 29, 2026	0.73	0.75	0.73	0.75	0.75	7.14%	51,008
Jun 25, 2026	0.61	0.70	0.53	0.70	0.70	-	2,900
Jun 22, 2026	0.61	0.70	0.61	0.70	0.70	-	1,500
Jun 18, 2026	0.61	0.70	0.61	0.70	0.70	-4.11%	1,000
Jun 16, 2026	0.73	0.73	0.73	0.73	0.73	-2.67%	524
Jun 8, 2026	0.61	0.75	0.61	0.75	0.75	7.14%	1,524
Jun 3, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	500
May 29, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	1,000
May 25, 2026	0.70	0.70	0.70	0.70	0.70	2.94%	1,725
May 22, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	500
May 19, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	1,000
May 13, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	500
May 11, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	500
May 8, 2026	0.70	0.70	0.70	0.70	0.70	11.11%	500
May 5, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	2,000
May 4, 2026	0.66	0.66	0.64	0.64	0.64	-1.54%	9,000
May 1, 2026	0.65	0.65	0.65	0.65	0.65	-	500
Apr 29, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	14,500
Apr 28, 2026	0.64	0.64	0.64	0.64	0.64	-7.25%	3,000
Apr 27, 2026	0.69	0.69	0.69	0.69	0.69	-	1,500
Apr 17, 2026	0.69	0.69	0.69	0.69	0.69	4.55%	9,500
Apr 15, 2026	0.66	0.66	0.66	0.66	0.66	-	1,000
Apr 14, 2026	0.66	0.66	0.66	0.66	0.66	-	4,113
Apr 13, 2026	0.66	0.66	0.66	0.66	0.66	-	500
Apr 10, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	2,000
Apr 9, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	1,147
Apr 8, 2026	0.67	0.67	0.67	0.67	0.67	-	2,000
Apr 7, 2026	0.67	0.67	0.67	0.67	0.67	-4.29%	7,577