Inno Holdings Inc. (INHD)
NASDAQ: INHD · Real-Time Price · USD
4.630
-0.120 (-2.53%)
At close: Nov 15, 2024, 4:00 PM
4.730
+0.100 (2.16%)
After-hours: Nov 15, 2024, 4:11 PM EST
Inno Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 4.68 | 4.85 | 4.36 | 4.63 | 4.63 | -2.53% | 36,191 |
| Nov 14, 2024 | 4.25 | 5.10 | 3.96 | 4.75 | 4.75 | -6.86% | 150,415 |
| Nov 13, 2024 | 4.88 | 8.99 | 3.00 | 5.10 | 5.10 | 8.28% | 934,211 |
| Nov 12, 2024 | 4.83 | 5.18 | 4.40 | 4.71 | 4.71 | -7.65% | 47,663 |
| Nov 11, 2024 | 5.26 | 5.26 | 4.90 | 5.10 | 5.10 | 1.39% | 35,669 |
| Nov 8, 2024 | 5.33 | 5.33 | 4.88 | 5.03 | 5.03 | -1.95% | 31,545 |
| Nov 7, 2024 | 5.30 | 5.40 | 5.01 | 5.13 | 5.13 | -6.39% | 14,870 |
| Nov 6, 2024 | 4.59 | 5.69 | 4.40 | 5.48 | 5.48 | 27.32% | 116,339 |
| Nov 5, 2024 | 4.28 | 5.00 | 4.11 | 4.30 | 4.30 | 4.98% | 77,560 |
| Nov 4, 2024 | 4.37 | 4.45 | 4.03 | 4.10 | 4.10 | -9.49% | 49,762 |
| Nov 1, 2024 | 4.15 | 4.66 | 3.96 | 4.53 | 4.53 | 12.13% | 255,135 |
| Oct 31, 2024 | 3.95 | 4.13 | 3.60 | 4.04 | 4.04 | 4.66% | 66,530 |
| Oct 30, 2024 | 4.00 | 4.13 | 3.85 | 3.86 | 3.86 | -1.78% | 8,729 |
| Oct 29, 2024 | 4.00 | 4.35 | 3.92 | 3.93 | 3.93 | -2.00% | 28,883 |
| Oct 28, 2024 | 4.45 | 4.60 | 4.00 | 4.01 | 4.01 | -14.68% | 74,996 |
| Oct 25, 2024 | 3.89 | 5.50 | 3.89 | 4.70 | 4.70 | 18.99% | 418,194 |
| Oct 24, 2024 | 4.06 | 5.00 | 3.65 | 3.95 | 3.95 | -10.02% | 169,644 |
| Oct 23, 2024 | 5.10 | 5.22 | 4.38 | 4.39 | 4.39 | -13.75% | 53,037 |
| Oct 22, 2024 | 5.11 | 5.30 | 5.03 | 5.09 | 5.09 | -3.42% | 14,921 |
| Oct 21, 2024 | 4.90 | 5.60 | 4.90 | 5.27 | 5.27 | -9.76% | 84,805 |
| Oct 18, 2024 | 4.12 | 6.78 | 4.12 | 5.84 | 5.84 | 41.75% | 402,145 |
| Oct 17, 2024 | 4.35 | 4.61 | 4.03 | 4.12 | 4.12 | -10.04% | 56,784 |
| Oct 16, 2024 | 4.20 | 4.71 | 4.01 | 4.58 | 4.58 | 5.05% | 59,996 |
| Oct 15, 2024 | 3.64 | 4.77 | 3.64 | 4.36 | 4.36 | 18.16% | 367,239 |
| Oct 14, 2024 | 3.62 | 3.96 | 3.60 | 3.69 | 3.69 | 1.10% | 78,083 |
| Oct 11, 2024 | 4.50 | 4.50 | 3.35 | 3.65 | 3.65 | -24.27% | 257,749 |
| Oct 10, 2024 | 5.15 | 5.50 | 4.51 | 4.82 | 4.82 | -29.12% | 95,063 |
| Oct 9, 2024 | 5.88 | 7.99 | 5.71 | 6.80 | 6.80 | 21.43% | 131,376 |
| Oct 8, 2024 | 5.21 | 5.82 | 3.94 | 5.60 | 5.60 | 1.86% | 60,070 |
| Oct 7, 2024 | 5.21 | 5.50 | 4.95 | 5.50 | 5.50 | -0.04% | 1,466 |
| Oct 4, 2024 | 5.07 | 5.70 | 4.80 | 5.50 | 5.50 | 5.57% | 835 |
| Oct 3, 2024 | 5.08 | 5.40 | 5.08 | 5.21 | 5.21 | -4.40% | 94 |
| Oct 2, 2024 | 5.19 | 5.45 | 5.19 | 5.45 | 5.45 | 2.54% | 302 |
| Oct 1, 2024 | 5.04 | 5.70 | 5.04 | 5.32 | 5.32 | -5.00% | 1,164 |
| Sep 30, 2024 | 5.55 | 5.80 | 5.55 | 5.60 | 5.60 | 5.57% | 1,352 |
| Sep 27, 2024 | 5.49 | 5.49 | 5.30 | 5.30 | 5.30 | -3.62% | 859 |
| Sep 26, 2024 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | -0.02% | 1,087 |
| Sep 25, 2024 | 5.93 | 5.93 | 5.50 | 5.50 | 5.50 | -5.21% | 875 |
| Sep 24, 2024 | 5.56 | 6.18 | 5.15 | 5.80 | 5.80 | 4.45% | 3,376 |
| Sep 23, 2024 | 5.78 | 5.80 | 5.17 | 5.56 | 5.56 | -5.09% | 499 |
| Sep 20, 2024 | 5.15 | 5.85 | 4.52 | 5.85 | 5.85 | 15.67% | 11,941 |
| Sep 19, 2024 | 5.50 | 5.80 | 5.05 | 5.06 | 5.06 | -8.07% | 1,996 |
| Sep 18, 2024 | 5.67 | 6.24 | 5.34 | 5.50 | 5.50 | -11.85% | 634 |
| Sep 17, 2024 | 5.88 | 6.30 | 5.64 | 6.24 | 6.24 | 11.50% | 1,330 |
| Sep 16, 2024 | 4.41 | 6.30 | 4.41 | 5.60 | 5.60 | -0.46% | 1,442 |
| Sep 13, 2024 | 5.55 | 6.30 | 5.00 | 5.63 | 5.63 | -3.00% | 3,941 |
| Sep 12, 2024 | 5.52 | 6.11 | 5.05 | 5.80 | 5.80 | -0.33% | 1,925 |
| Sep 11, 2024 | 5.72 | 5.82 | 5.00 | 5.82 | 5.82 | 1.41% | 824 |
| Sep 10, 2024 | 4.90 | 5.75 | 4.90 | 5.74 | 5.74 | 14.78% | 6,362 |
| Sep 9, 2024 | 4.59 | 5.09 | 4.40 | 5.00 | 5.00 | 13.20% | 2,895 |
| Sep 6, 2024 | 4.30 | 4.55 | 4.30 | 4.42 | 4.42 | 2.46% | 756 |
| Sep 5, 2024 | 4.66 | 4.71 | 4.27 | 4.31 | 4.31 | -4.01% | 1,693 |
| Sep 4, 2024 | 4.66 | 4.66 | 4.01 | 4.49 | 4.49 | 12.19% | 1,225 |
| Sep 3, 2024 | 4.62 | 4.62 | 4.00 | 4.00 | 4.00 | -13.00% | 682 |
| Aug 30, 2024 | 4.44 | 4.62 | 4.00 | 4.60 | 4.60 | 3.84% | 488 |
| Aug 29, 2024 | 4.80 | 4.80 | 4.42 | 4.43 | 4.43 | -4.09% | 732 |
| Aug 28, 2024 | 4.62 | 4.62 | 4.50 | 4.62 | 4.62 | 0.20% | 996 |
| Aug 27, 2024 | 4.60 | 4.88 | 4.60 | 4.61 | 4.61 | -0.02% | 699 |
| Aug 26, 2024 | 4.91 | 5.00 | 4.50 | 4.61 | 4.61 | -5.99% | 3,521 |
| Aug 23, 2024 | 4.66 | 4.91 | 4.51 | 4.91 | 4.91 | 4.92% | 480 |
| Aug 22, 2024 | 4.50 | 5.00 | 4.50 | 4.68 | 4.68 | 3.91% | 871 |
| Aug 21, 2024 | 4.32 | 4.75 | 4.10 | 4.50 | 4.50 | -1.34% | 1,866 |
| Aug 20, 2024 | 3.81 | 4.56 | 3.81 | 4.56 | 4.56 | 1.33% | 338 |
| Aug 19, 2024 | 3.85 | 4.50 | 3.85 | 4.50 | 4.50 | 11.80% | 1,531 |
| Aug 16, 2024 | 3.94 | 4.31 | 3.94 | 4.03 | 4.03 | -2.07% | 3,366 |
| Aug 15, 2024 | 5.20 | 5.20 | 3.46 | 4.11 | 4.11 | -20.92% | 8,000 |
| Aug 14, 2024 | 5.26 | 5.26 | 4.95 | 5.20 | 5.20 | -1.57% | 480 |
| Aug 13, 2024 | 5.66 | 5.66 | 4.81 | 5.28 | 5.28 | -0.68% | 4,648 |
| Aug 12, 2024 | 5.80 | 5.80 | 5.11 | 5.32 | 5.32 | -8.34% | 7,044 |
| Aug 9, 2024 | 6.01 | 6.10 | 5.50 | 5.80 | 5.80 | 1.42% | 1,744 |
| Aug 8, 2024 | 6.40 | 6.40 | 5.60 | 5.72 | 5.72 | -9.21% | 3,049 |
| Aug 7, 2024 | 6.40 | 6.40 | 6.01 | 6.30 | 6.30 | 4.81% | 765 |
| Aug 6, 2024 | 5.90 | 6.34 | 5.90 | 6.01 | 6.01 | -6.71% | 1,314 |
| Aug 5, 2024 | 5.56 | 6.53 | 5.56 | 6.44 | 6.44 | 3.74% | 1,228 |
| Aug 2, 2024 | 6.33 | 6.70 | 5.65 | 6.21 | 6.21 | -4.61% | 529 |
| Aug 1, 2024 | 6.90 | 7.20 | 6.50 | 6.51 | 6.51 | -6.84% | 3,505 |
| Jul 31, 2024 | 7.00 | 7.30 | 6.70 | 6.99 | 6.99 | -0.17% | 3,422 |
| Jul 30, 2024 | 7.38 | 7.38 | 6.91 | 7.00 | 7.00 | -5.15% | 3,975 |
| Jul 29, 2024 | 7.40 | 7.50 | 7.02 | 7.38 | 7.38 | 2.34% | 1,904 |
| Jul 26, 2024 | 7.21 | 7.45 | 7.10 | 7.21 | 7.21 | -3.85% | 2,010 |
| Jul 25, 2024 | 7.49 | 7.50 | 7.01 | 7.50 | 7.50 | 3.52% | 2,248 |
| Jul 24, 2024 | 7.25 | 7.49 | 7.00 | 7.25 | 7.25 | -0.07% | 16,519 |
| Jul 23, 2024 | 7.10 | 7.38 | 7.10 | 7.25 | 7.25 | 2.13% | 10,610 |
| Jul 22, 2024 | 7.00 | 7.10 | 6.95 | 7.10 | 7.10 | 1.30% | 968 |
| Jul 19, 2024 | 7.17 | 7.17 | 6.85 | 7.01 | 7.01 | -2.26% | 1,131 |
| Jul 18, 2024 | 7.19 | 7.20 | 6.90 | 7.17 | 7.17 | 0.99% | 1,928 |
| Jul 17, 2024 | 7.04 | 7.20 | 7.00 | 7.10 | 7.10 | -2.04% | 2,085 |
| Jul 16, 2024 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 2.45% | 1,260 |
| Jul 15, 2024 | 7.09 | 7.20 | 7.00 | 7.08 | 7.08 | -0.70% | 4,190 |
| Jul 12, 2024 | 6.85 | 7.20 | 6.85 | 7.13 | 7.13 | 4.78% | 5,772 |
| Jul 11, 2024 | 6.70 | 6.88 | 6.45 | 6.80 | 6.80 | 4.65% | 5,153 |
| Jul 10, 2024 | 6.00 | 6.70 | 5.99 | 6.50 | 6.50 | 12.07% | 14,838 |
| Jul 9, 2024 | 5.60 | 5.99 | 5.50 | 5.80 | 5.80 | 5.42% | 7,943 |
| Jul 8, 2024 | 6.34 | 6.34 | 5.20 | 5.50 | 5.50 | -13.79% | 10,179 |
| Jul 5, 2024 | 6.05 | 6.40 | 5.90 | 6.38 | 6.38 | 4.59% | 5,286 |
| Jul 3, 2024 | 6.35 | 6.40 | 6.10 | 6.10 | 6.10 | -1.61% | 999 |
| Jul 2, 2024 | 6.31 | 6.50 | 6.11 | 6.20 | 6.20 | -6.32% | 5,889 |
| Jul 1, 2024 | 6.32 | 6.62 | 6.31 | 6.62 | 6.62 | 2.16% | 1,091 |
| Jun 28, 2024 | 6.31 | 6.49 | 6.31 | 6.48 | 6.48 | -1.85% | 3,332 |
| Jun 27, 2024 | 6.31 | 6.60 | 6.31 | 6.60 | 6.60 | - | 2,017 |