INNEOVA Holdings Limited (INEO)
NASDAQ: INEO · Real-Time Price · USD
1.150
-0.010 (-0.86%)
At close: May 28, 2025, 4:00 PM
1.140
-0.010 (-0.87%)
After-hours: May 28, 2025, 5:48 PM EDT
INNEOVA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | - | -2.16% | 149,680 |
| May 27, 2025 | 1.15 | 1.17 | 1.06 | 1.16 | 1.16 | -4.13% | 807,792 |
| May 23, 2025 | 1.20 | 1.29 | 1.01 | 1.21 | 1.21 | 35.21% | 26,951,189 |
| May 22, 2025 | 0.84 | 0.91 | 0.84 | 0.89 | 0.89 | 6.54% | 3,257,851 |
| May 21, 2025 | 0.82 | 0.91 | 0.81 | 0.84 | 0.84 | -1.16% | 63,243 |
| May 20, 2025 | 0.81 | 0.87 | 0.81 | 0.85 | 0.85 | -4.10% | 33,933 |
| May 19, 2025 | 0.85 | 0.97 | 0.83 | 0.89 | 0.89 | 1.70% | 45,751 |
| May 16, 2025 | 0.98 | 1.04 | 0.85 | 0.87 | 0.87 | -12.25% | 74,250 |
| May 15, 2025 | 1.11 | 1.11 | 0.97 | 0.99 | 0.99 | -8.05% | 68,556 |
| May 14, 2025 | 1.12 | 1.12 | 0.91 | 1.08 | 1.08 | -3.57% | 113,722 |
| May 13, 2025 | 1.21 | 1.30 | 1.12 | 1.12 | 1.12 | -8.20% | 137,264 |
| May 12, 2025 | 1.27 | 1.38 | 1.22 | 1.22 | 1.22 | -6.15% | 176,897 |
| May 9, 2025 | 1.30 | 1.32 | 1.19 | 1.30 | 1.30 | -1.52% | 78,333 |
| May 8, 2025 | 1.26 | 1.35 | 1.02 | 1.32 | 1.32 | 3.94% | 334,959 |
| May 7, 2025 | 1.28 | 1.35 | 1.27 | 1.27 | 1.27 | -2.31% | 161,074 |
| May 6, 2025 | 1.30 | 1.41 | 1.30 | 1.30 | 1.30 | - | 298,100 |
| May 5, 2025 | 1.38 | 1.43 | 1.30 | 1.30 | 1.30 | - | 306,323 |
| 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 |