Inventronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	0.68	0.72	0.68	0.70	0.70	-12.50%	11,600
Mar 30, 2026	0.74	0.80	0.67	0.80	0.80	6.67%	28,354
Mar 27, 2026	0.75	0.75	0.75	0.75	0.75	-5.06%	8,900
Mar 26, 2026	0.79	0.79	0.79	0.79	0.79	2.60%	12,500
Mar 20, 2026	0.76	0.77	0.76	0.77	0.77	4.05%	5,000
Mar 19, 2026	0.74	0.74	0.74	0.74	0.74	-7.50%	518
Mar 16, 2026	0.71	0.80	0.71	0.80	0.80	6.67%	35,700
Mar 13, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	500
Mar 11, 2026	0.76	0.76	0.76	0.76	0.76	-	500
Mar 10, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	5,000
Mar 9, 2026	0.77	0.77	0.77	0.77	0.77	-7.23%	1,300
Mar 3, 2026	0.83	0.83	0.83	0.83	0.83	6.41%	500
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