INNEOVA Holdings Limited (INEO)
NASDAQ: INEO · Real-Time Price · USD
1.300
0.00 (0.00%)
At close: May 2, 2025, 4:00 PM
1.280
-0.020 (-1.54%)
Pre-market: May 5, 2025, 4:44 AM EDT
INNEOVA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.30 | 1.40 | 1.23 | 1.30 | 1.30 | - | 359,413 |
| May 1, 2025 | 1.40 | 1.42 | 1.30 | 1.30 | 1.30 | -9.09% | 362,343 |
| Apr 30, 2025 | 1.32 | 1.44 | 1.14 | 1.43 | 1.43 | 19.17% | 6,417,556 |
| Apr 29, 2025 | 1.45 | 1.45 | 1.02 | 1.20 | 1.20 | -16.67% | 1,188,253 |
| Apr 28, 2025 | 1.93 | 1.95 | 1.35 | 1.44 | 1.44 | 42.57% | 23,880,685 |
| Apr 25, 2025 | 1.05 | 1.09 | 1.01 | 1.01 | 1.01 | -2.88% | 106,907 |
| Apr 24, 2025 | 1.00 | 1.13 | 0.96 | 1.04 | 1.04 | 1.96% | 134,170 |
| Apr 23, 2025 | 0.95 | 1.04 | 0.92 | 1.02 | 1.02 | 7.37% | 100,997 |
| Apr 22, 2025 | 0.95 | 0.95 | 0.87 | 0.95 | 0.95 | 6.74% | 125,939 |
| Apr 21, 2025 | 0.89 | 0.98 | 0.87 | 0.89 | 0.89 | -4.30% | 89,099 |
| Apr 17, 2025 | 0.93 | 0.98 | 0.88 | 0.93 | 0.93 | -3.12% | 103,344 |
| Apr 16, 2025 | 1.13 | 1.14 | 0.90 | 0.96 | 0.96 | -11.11% | 265,731 |
| Apr 15, 2025 | 1.10 | 1.32 | 1.05 | 1.08 | 1.08 | 0.93% | 562,262 |
| Apr 14, 2025 | 0.98 | 1.20 | 0.98 | 1.07 | 1.07 | 9.18% | 400,194 |
| Apr 11, 2025 | 0.80 | 1.05 | 0.80 | 0.98 | 0.98 | 14.62% | 353,414 |
| Apr 10, 2025 | 0.77 | 0.93 | 0.77 | 0.86 | 0.86 | 2.76% | 269,604 |
| Apr 9, 2025 | 0.69 | 0.90 | 0.69 | 0.83 | 0.83 | 16.35% | 476,502 |
| Apr 8, 2025 | 0.61 | 0.78 | 0.61 | 0.72 | 0.72 | 14.23% | 523,293 |
| Apr 7, 2025 | 0.59 | 0.63 | 0.53 | 0.63 | 0.63 | 1.97% | 187,061 |
| Apr 4, 2025 | 0.67 | 0.68 | 0.59 | 0.61 | 0.61 | -14.65% | 319,749 |
| Apr 3, 2025 | 0.78 | 0.78 | 0.69 | 0.72 | 0.72 | -11.34% | 228,508 |
| Apr 2, 2025 | 0.78 | 0.85 | 0.78 | 0.81 | 0.81 | -0.83% | 191,531 |
| Apr 1, 2025 | 0.89 | 0.93 | 0.77 | 0.82 | 0.82 | -9.60% | 425,727 |
| Mar 31, 2025 | 0.91 | 0.96 | 0.85 | 0.91 | 0.91 | 0.56% | 367,495 |
| Mar 28, 2025 | 1.04 | 1.04 | 0.88 | 0.90 | 0.90 | -15.89% | 484,955 |
| Mar 27, 2025 | 0.93 | 1.09 | 0.93 | 1.07 | 1.07 | 15.05% | 1,423,307 |
| Mar 26, 2025 | 0.93 | 1.02 | 0.88 | 0.93 | 0.93 | -8.82% | 1,072,553 |
| Mar 25, 2025 | 0.75 | 1.19 | 0.72 | 1.02 | 1.02 | 31.95% | 13,703,629 |
| Mar 24, 2025 | 0.82 | 1.09 | 0.77 | 0.77 | 0.77 | -8.62% | 1,645,558 |
| Mar 21, 2025 | 0.88 | 1.00 | 0.82 | 0.85 | 0.85 | -27.70% | 2,340,433 |
| Mar 20, 2025 | 1.12 | 1.56 | 0.94 | 1.17 | 1.17 | 73.33% | 126,661,665 |
| Mar 19, 2025 | 0.59 | 0.72 | 0.57 | 0.68 | 0.68 | 7.31% | 2,984,277 |
| Mar 18, 2025 | 0.62 | 0.63 | 0.58 | 0.63 | 0.63 | 3.40% | 202,539 |
| Mar 17, 2025 | 0.65 | 0.65 | 0.57 | 0.61 | 0.61 | -6.39% | 278,434 |
| Mar 14, 2025 | 0.62 | 0.66 | 0.56 | 0.65 | 0.65 | 5.32% | 375,095 |
| Mar 13, 2025 | 0.65 | 0.69 | 0.55 | 0.62 | 0.62 | -9.26% | 602,201 |
| Mar 12, 2025 | 0.67 | 0.78 | 0.65 | 0.68 | 0.68 | -2.72% | 880,735 |
| Mar 11, 2025 | 0.73 | 0.75 | 0.61 | 0.70 | 0.70 | -1.96% | 419,060 |
| Mar 10, 2025 | 0.73 | 0.77 | 0.66 | 0.71 | 0.71 | -8.19% | 497,696 |
| Mar 7, 2025 | 0.78 | 0.83 | 0.75 | 0.78 | 0.78 | 0.44% | 1,036,447 |
| Mar 6, 2025 | 0.62 | 1.02 | 0.62 | 0.77 | 0.77 | 20.87% | 10,587,526 |
| Mar 5, 2025 | 0.56 | 0.65 | 0.48 | 0.64 | 0.64 | 0.58% | 1,073,991 |
| Mar 4, 2025 | 0.67 | 0.75 | 0.47 | 0.64 | 0.64 | -14.22% | 1,051,391 |
| Mar 3, 2025 | 0.96 | 0.98 | 0.71 | 0.74 | 0.74 | -38.73% | 544,410 |
| Feb 28, 2025 | 1.73 | 1.74 | 1.16 | 1.21 | 1.21 | -37.95% | 789,863 |
| Feb 27, 2025 | 2.02 | 2.38 | 1.83 | 1.95 | 1.95 | 1.56% | 5,675,878 |
| Feb 26, 2025 | 2.90 | 3.10 | 1.86 | 1.92 | 1.92 | -29.67% | 821,296 |
| Feb 25, 2025 | 2.46 | 3.17 | 2.46 | 2.73 | 2.73 | 11.43% | 413,527 |
| Feb 24, 2025 | 3.03 | 3.25 | 1.92 | 2.45 | 2.45 | -19.67% | 608,272 |
| Feb 21, 2025 | 2.81 | 3.30 | 2.80 | 3.05 | 3.05 | 9.71% | 548,549 |