INNEOVA Holdings Limited (INEO)

NASDAQ: INEO · Real-Time Price · USD

0.5191

-0.0609 (-10.50%)

At close: Aug 21, 2026, 4:00 PM EDT

0.5200

+0.0009 (0.17%)

After-hours: Aug 21, 2026, 7:58 PM EDT

INNEOVA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.58	0.59	0.50	0.52	0.52	-10.50%	53,215
Aug 20, 2026	0.62	0.62	0.58	0.58	0.58	-0.09%	36,307
Aug 19, 2026	0.59	0.62	0.58	0.58	0.58	-3.23%	3,006
Aug 18, 2026	0.64	0.64	0.59	0.60	0.60	2.37%	5,134
Aug 17, 2026	0.62	0.62	0.59	0.59	0.59	-3.38%	3,914
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%	33,774
Aug 12, 2026	0.60	0.64	0.58	0.62	0.62	0.13%	30,806
Aug 11, 2026	0.61	0.62	0.59	0.62	0.62	0.32%	1,262
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%	43,343
Aug 6, 2026	0.64	0.64	0.60	0.62	0.62	-1.38%	11,580
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%	15,147
Aug 3, 2026	0.66	0.67	0.60	0.61	0.61	1.68%	10,430
Jul 31, 2026	0.65	0.68	0.58	0.60	0.60	-8.02%	77,550
Jul 30, 2026	0.64	0.67	0.62	0.65	0.65	3.47%	18,779
Jul 29, 2026	0.62	0.64	0.61	0.63	0.63	-1.50%	47,808
Jul 28, 2026	0.66	0.68	0.62	0.64	0.64	-5.66%	78,391
Jul 27, 2026	0.69	0.73	0.65	0.68	0.68	-5.17%	163,310
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
Jul 1, 2026	0.68	0.68	0.64	0.67	0.67	-0.01%	33,736
Jun 30, 2026	0.64	0.73	0.64	0.67	0.67	1.64%	167,690
Jun 29, 2026	0.67	0.68	0.60	0.66	0.66	13.15%	109,933
Jun 26, 2026	0.58	0.59	0.58	0.58	0.58	2.99%	13,862
Jun 25, 2026	0.56	0.60	0.56	0.57	0.57	0.98%	12,626
Jun 24, 2026	0.56	0.60	0.56	0.56	0.56	-	3,581
Jun 23, 2026	0.56	0.60	0.55	0.56	0.56	1.45%	3,652
Jun 22, 2026	0.54	0.56	0.54	0.55	0.55	-3.16%	8,339
Jun 18, 2026	0.61	0.62	0.56	0.57	0.57	-6.53%	38,517
Jun 17, 2026	0.67	0.67	0.60	0.61	0.61	-1.65%	44,237
Jun 16, 2026	0.62	0.67	0.62	0.62	0.62	-	118,817
Jun 15, 2026	0.62	0.70	0.62	0.62	0.62	-1.60%	31,377
Jun 12, 2026	0.63	0.73	0.63	0.63	0.63	-4.33%	118,700
Jun 11, 2026	0.70	0.71	0.62	0.66	0.66	-5.31%	69,226