Inno Holdings Inc. (INHD)
NASDAQ: INHD · Real-Time Price · USD
4.510
+0.010 (0.22%)
Mar 10, 2025, 4:00 PM EST - Market closed
Inno Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 4.75 | 4.75 | 4.73 | 4.74 | 4.74 | 2.60% | 2,886 |
| Feb 4, 2025 | 4.77 | 4.77 | 4.62 | 4.62 | 4.62 | -0.54% | 4,749 |
| Feb 3, 2025 | 4.60 | 4.70 | 4.60 | 4.65 | 4.65 | 0.98% | 5,708 |
| Jan 31, 2025 | 4.89 | 4.89 | 4.60 | 4.60 | 4.60 | -5.39% | 31,547 |
| Jan 30, 2025 | 4.98 | 4.98 | 4.75 | 4.86 | 4.86 | -2.76% | 34,915 |
| Jan 29, 2025 | 4.65 | 5.00 | 4.60 | 5.00 | 5.00 | 6.38% | 15,193 |
| Jan 28, 2025 | 4.00 | 5.30 | 4.00 | 4.70 | 4.70 | 27.37% | 132,251 |
| Jan 27, 2025 | 4.90 | 5.01 | 3.58 | 3.69 | 3.69 | -25.45% | 74,380 |
| Jan 24, 2025 | 5.28 | 5.55 | 4.95 | 4.95 | 4.95 | -4.99% | 55,373 |
| Jan 23, 2025 | 5.20 | 5.23 | 5.09 | 5.21 | 5.21 | 2.56% | 15,888 |
| Jan 22, 2025 | 5.25 | 5.25 | 5.08 | 5.08 | 5.08 | -2.31% | 9,776 |
| Jan 21, 2025 | 5.29 | 5.33 | 5.20 | 5.20 | 5.20 | 1.17% | 13,859 |
| Jan 17, 2025 | 5.19 | 5.20 | 5.08 | 5.14 | 5.14 | -0.19% | 8,572 |
| Jan 16, 2025 | 5.07 | 5.28 | 5.07 | 5.15 | 5.15 | -2.09% | 10,195 |
| Jan 15, 2025 | 5.22 | 5.37 | 5.22 | 5.26 | 5.26 | -0.75% | 12,987 |
| Jan 14, 2025 | 5.20 | 5.60 | 5.19 | 5.30 | 5.30 | 2.91% | 14,092 |
| Jan 13, 2025 | 5.03 | 5.19 | 5.03 | 5.15 | 5.15 | 2.39% | 21,941 |
| Jan 10, 2025 | 4.95 | 5.03 | 4.95 | 5.03 | 5.03 | 1.62% | 880 |
| Jan 8, 2025 | 5.05 | 5.08 | 4.95 | 4.95 | 4.95 | -1.98% | 15,741 |
| Jan 7, 2025 | 5.10 | 5.10 | 4.81 | 5.05 | 5.05 | -1.17% | 5,680 |
| Jan 6, 2025 | 5.07 | 5.30 | 5.04 | 5.11 | 5.11 | 2.20% | 20,651 |
| Jan 3, 2025 | 4.89 | 5.00 | 4.89 | 5.00 | 5.00 | 0.20% | 4,037 |
| Jan 2, 2025 | 4.71 | 5.00 | 4.71 | 4.99 | 4.99 | 6.06% | 10,748 |
| Dec 31, 2024 | 4.73 | 4.82 | 4.61 | 4.71 | 4.71 | -1.16% | 16,439 |
| Dec 30, 2024 | 4.71 | 4.92 | 4.71 | 4.76 | 4.76 | -5.56% | 12,258 |
| Dec 27, 2024 | 4.89 | 5.09 | 4.89 | 5.04 | 5.04 | 1.61% | 14,419 |
| Dec 26, 2024 | 5.00 | 5.00 | 4.68 | 4.96 | 4.96 | 8.06% | 39,000 |
| Dec 24, 2024 | 4.75 | 5.10 | 4.59 | 4.59 | 4.59 | -2.34% | 13,755 |