INNEOVA Holdings Limited (INEO)
NASDAQ: INEO · Real-Time Price · USD
0.55755
+0.0129 (2.36%)
At close: Sep 11, 2026, 4:00 PM EDT
0.5740
+0.0164 (2.95%)
After-hours: Sep 11, 2026, 4:00 PM EDT
INNEOVA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.53 | 0.59 | 0.53 | 0.56 | 0.56 | 2.36% | 7,863 |
| Sep 10, 2026 | 0.58 | 0.59 | 0.53 | 0.54 | 0.54 | 1.04% | 2,015 |
| Sep 9, 2026 | 0.58 | 0.60 | 0.52 | 0.54 | 0.54 | -5.90% | 6,605 |
| Sep 8, 2026 | 0.60 | 0.60 | 0.54 | 0.57 | 0.57 | -4.17% | 6,583 |
| Sep 4, 2026 | 0.62 | 0.62 | 0.53 | 0.60 | 0.60 | 7.63% | 8,228 |
| Sep 3, 2026 | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | -2.01% | 10,737 |
| Sep 2, 2026 | 0.57 | 0.60 | 0.51 | 0.57 | 0.57 | 8.54% | 36,025 |
| Sep 1, 2026 | 0.54 | 0.58 | 0.50 | 0.52 | 0.52 | -11.58% | 51,618 |
| Aug 31, 2026 | 0.58 | 0.60 | 0.54 | 0.59 | 0.59 | 7.01% | 63,981 |
| Aug 28, 2026 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -1.08% | 229,146 |
| Aug 27, 2026 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | -0.58% | 6,998 |
| Aug 26, 2026 | 0.58 | 0.58 | 0.52 | 0.56 | 0.56 | -4.06% | 14,340 |
| Aug 25, 2026 | 0.54 | 0.59 | 0.52 | 0.58 | 0.58 | -0.02% | 77,720 |
| Aug 24, 2026 | 0.54 | 0.59 | 0.50 | 0.59 | 0.59 | 12.70% | 2,915,655 |
| Aug 21, 2026 | 0.58 | 0.59 | 0.50 | 0.52 | 0.52 | -10.50% | 61,942 |
| Aug 20, 2026 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -0.09% | 36,920 |
| Aug 19, 2026 | 0.59 | 0.62 | 0.58 | 0.58 | 0.58 | -3.23% | 7,618 |
| Aug 18, 2026 | 0.64 | 0.64 | 0.59 | 0.60 | 0.60 | 2.37% | 5,138 |
| Aug 17, 2026 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -3.38% | 3,924 |
| Aug 14, 2026 | 0.64 | 0.64 | 0.58 | 0.61 | 0.61 | -3.73% | 8,858 |
| Aug 13, 2026 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | 1.51% | 33,786 |
| Aug 12, 2026 | 0.60 | 0.64 | 0.58 | 0.62 | 0.62 | 0.13% | 30,899 |
| Aug 11, 2026 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | 0.32% | 1,273 |
| Aug 10, 2026 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 3.49% | 8,711 |
| Aug 7, 2026 | 0.65 | 0.65 | 0.59 | 0.60 | 0.60 | -4.01% | 44,551 |
| Aug 6, 2026 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -1.38% | 11,617 |
| Aug 5, 2026 | 0.63 | 0.66 | 0.60 | 0.63 | 0.63 | 2.54% | 11,915 |
| Aug 4, 2026 | 0.63 | 0.65 | 0.60 | 0.62 | 0.62 | 0.83% | 15,167 |
| Aug 3, 2026 | 0.66 | 0.67 | 0.60 | 0.61 | 0.61 | 1.68% | 10,831 |
| Jul 31, 2026 | 0.65 | 0.68 | 0.58 | 0.60 | 0.60 | -8.02% | 77,551 |
| Jul 30, 2026 | 0.64 | 0.67 | 0.62 | 0.65 | 0.65 | 3.47% | 20,107 |
| Jul 29, 2026 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | -1.50% | 48,124 |
| Jul 28, 2026 | 0.66 | 0.68 | 0.62 | 0.64 | 0.64 | -5.66% | 78,451 |
| Jul 27, 2026 | 0.69 | 0.73 | 0.65 | 0.68 | 0.68 | -5.17% | 182,904 |
| Jul 24, 2026 | 0.72 | 0.82 | 0.68 | 0.72 | 0.72 | -0.64% | 1,169,467 |
| Jul 23, 2026 | 0.68 | 0.74 | 0.68 | 0.72 | 0.72 | 0.84% | 478,678 |
| Jul 22, 2026 | 0.70 | 0.72 | 0.68 | 0.71 | 0.71 | 2.00% | 33,908 |
| Jul 21, 2026 | 0.72 | 0.73 | 0.68 | 0.70 | 0.70 | -7.04% | 68,634 |
| Jul 20, 2026 | 0.71 | 0.78 | 0.66 | 0.75 | 0.75 | 10.28% | 255,275 |
| Jul 17, 2026 | 0.68 | 0.74 | 0.65 | 0.68 | 0.68 | 3.22% | 78,628 |
| Jul 16, 2026 | 0.78 | 0.80 | 0.63 | 0.66 | 0.66 | -0.62% | 1,057,930 |
| Jul 15, 2026 | 0.71 | 0.74 | 0.66 | 0.67 | 0.67 | -6.52% | 419,044 |
| Jul 14, 2026 | 0.72 | 0.73 | 0.65 | 0.71 | 0.71 | -2.87% | 217,832 |
| Jul 13, 2026 | 0.73 | 0.73 | 0.68 | 0.73 | 0.73 | 4.70% | 100,793 |
| Jul 10, 2026 | 0.68 | 0.70 | 0.64 | 0.70 | 0.70 | 3.24% | 57,730 |
| Jul 9, 2026 | 0.63 | 0.69 | 0.62 | 0.68 | 0.68 | 2.79% | 28,760 |
| Jul 8, 2026 | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | -4.41% | 13,343 |
| Jul 7, 2026 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | 1.61% | 14,411 |
| Jul 6, 2026 | 0.66 | 0.71 | 0.64 | 0.68 | 0.68 | 1.36% | 34,619 |
| Jul 2, 2026 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | 0.04% | 58,030 |