Inno Holdings Inc. (INHD)
NASDAQ: INHD · Real-Time Price · USD
6.10
+0.25 (4.27%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Inno Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.85 | 6.31 | 5.85 | 6.23 | 6.23 | 6.43% | 8,611 |
| Apr 16, 2025 | 5.70 | 5.85 | 5.69 | 5.85 | 5.85 | 4.28% | 6,642 |
| Apr 15, 2025 | 5.50 | 5.61 | 5.50 | 5.61 | 5.61 | 4.00% | 2,198 |
| Apr 14, 2025 | 5.22 | 5.50 | 5.22 | 5.39 | 5.39 | 1.77% | 5,545 |
| Apr 11, 2025 | 5.38 | 5.40 | 5.30 | 5.30 | 5.30 | 0.19% | 7,555 |
| Apr 10, 2025 | 5.27 | 5.31 | 5.19 | 5.29 | 5.29 | -1.86% | 11,698 |
| Apr 9, 2025 | 5.56 | 5.56 | 5.26 | 5.39 | 5.39 | -5.44% | 19,859 |
| Apr 8, 2025 | 5.45 | 5.80 | 5.45 | 5.70 | 5.70 | 4.59% | 14,409 |
| Apr 7, 2025 | 5.39 | 5.54 | 5.27 | 5.45 | 5.45 | 0.93% | 25,709 |
| Apr 4, 2025 | 5.00 | 5.50 | 4.89 | 5.40 | 5.40 | 4.25% | 75,638 |
| Apr 3, 2025 | 4.60 | 5.28 | 4.60 | 5.18 | 5.18 | 6.58% | 76,839 |
| Apr 2, 2025 | 4.62 | 4.99 | 4.60 | 4.86 | 4.86 | 0.41% | 26,663 |
| Apr 1, 2025 | 4.30 | 4.84 | 4.30 | 4.84 | 4.84 | 1.89% | 5,714 |
| Mar 31, 2025 | 4.59 | 4.76 | 4.59 | 4.75 | 4.75 | 0.27% | 2,457 |
| Mar 28, 2025 | 4.67 | 4.81 | 4.57 | 4.74 | 4.74 | 5.27% | 1,427 |
| Mar 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 444 |
| Mar 26, 2025 | 4.41 | 4.50 | 4.40 | 4.40 | 4.40 | -0.23% | 1,688 |
| Mar 25, 2025 | 4.37 | 4.58 | 4.36 | 4.41 | 4.41 | 1.85% | 16,508 |
| Mar 24, 2025 | 4.35 | 4.46 | 4.33 | 4.33 | 4.33 | 0.23% | 4,495 |
| Mar 21, 2025 | 4.50 | 4.50 | 4.32 | 4.32 | 4.32 | -5.26% | 22,551 |
| Mar 20, 2025 | 4.66 | 4.66 | 4.55 | 4.56 | 4.56 | 2.24% | 9,404 |
| Mar 19, 2025 | 4.48 | 4.78 | 4.46 | 4.46 | 4.46 | - | 7,102 |
| Mar 18, 2025 | 4.60 | 4.74 | 4.45 | 4.46 | 4.46 | 1.36% | 4,463 |
| Mar 17, 2025 | 4.53 | 4.66 | 4.40 | 4.40 | 4.40 | -7.56% | 12,359 |
| Mar 14, 2025 | 4.57 | 4.76 | 4.50 | 4.76 | 4.76 | -1.45% | 4,554 |
| Mar 13, 2025 | 4.84 | 4.84 | 4.40 | 4.83 | 4.83 | 6.39% | 7,990 |
| Mar 12, 2025 | 4.64 | 4.80 | 4.52 | 4.54 | 4.54 | -3.40% | 9,050 |
| Mar 11, 2025 | 4.75 | 4.84 | 4.61 | 4.70 | 4.70 | 4.21% | 2,608 |
| Mar 10, 2025 | 4.52 | 4.76 | 4.51 | 4.51 | 4.51 | 0.22% | 4,371 |
| Mar 7, 2025 | 4.39 | 4.50 | 4.39 | 4.50 | 4.50 | -1.10% | 2,105 |
| Mar 6, 2025 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | -2.78% | 1,160 |
| Mar 5, 2025 | 4.55 | 4.71 | 4.41 | 4.68 | 4.68 | 4.00% | 4,274 |
| Mar 4, 2025 | 4.56 | 4.59 | 4.39 | 4.50 | 4.50 | -1.32% | 4,972 |
| Mar 3, 2025 | 4.60 | 4.63 | 4.55 | 4.56 | 4.56 | -2.46% | 7,241 |
| Feb 28, 2025 | 4.73 | 4.73 | 4.68 | 4.68 | 4.68 | 2.30% | 741 |
| Feb 27, 2025 | 4.62 | 4.62 | 4.57 | 4.57 | 4.57 | -0.44% | 1,298 |
| Feb 26, 2025 | 4.57 | 4.66 | 4.56 | 4.59 | 4.59 | -1.29% | 5,788 |
| Feb 25, 2025 | 4.68 | 4.75 | 4.62 | 4.65 | 4.65 | -0.21% | 4,071 |
| Feb 24, 2025 | 4.63 | 4.70 | 4.62 | 4.66 | 4.66 | 0.65% | 3,274 |
| Feb 21, 2025 | 4.63 | 4.63 | 4.62 | 4.63 | 4.63 | -0.43% | 1,375 |
| Feb 20, 2025 | 4.57 | 4.72 | 4.49 | 4.65 | 4.65 | 4.03% | 4,714 |
| Feb 19, 2025 | 4.70 | 4.70 | 4.47 | 4.47 | 4.47 | -0.67% | 4,166 |
| Feb 18, 2025 | 4.83 | 4.83 | 4.50 | 4.50 | 4.50 | -4.05% | 18,386 |
| Feb 14, 2025 | 4.64 | 4.86 | 4.64 | 4.69 | 4.69 | -1.26% | 2,796 |
| Feb 13, 2025 | 4.70 | 4.80 | 4.63 | 4.75 | 4.75 | -0.63% | 5,744 |
| Feb 12, 2025 | 4.88 | 4.88 | 4.55 | 4.78 | 4.78 | -1.24% | 7,714 |
| Feb 11, 2025 | 4.97 | 4.97 | 4.76 | 4.84 | 4.84 | 0.21% | 15,284 |
| Feb 10, 2025 | 4.62 | 5.01 | 4.62 | 4.83 | 4.83 | 4.55% | 84,063 |
| Feb 7, 2025 | 4.67 | 4.67 | 4.55 | 4.62 | 4.62 | -0.65% | 2,671 |
| Feb 6, 2025 | 4.63 | 4.75 | 4.61 | 4.65 | 4.65 | -1.90% | 5,433 |