Inno Holdings Inc. (INHD)
NASDAQ: INHD · Real-Time Price · USD
5.59
-0.07 (-1.29%)
May 9, 2025, 11:10 AM - Market open
Inno Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 5.70 | 5.75 | 5.70 | 5.73 | - | 1.18% | 2,350 |
| May 8, 2025 | 6.39 | 6.39 | 5.66 | 5.66 | 5.66 | -5.62% | 50,277 |
| May 7, 2025 | 6.60 | 6.74 | 6.00 | 6.00 | 6.00 | -7.69% | 54,836 |
| May 6, 2025 | 6.79 | 6.90 | 6.50 | 6.50 | 6.50 | -4.62% | 34,518 |
| May 5, 2025 | 7.01 | 7.17 | 6.72 | 6.82 | 6.82 | -4.95% | 7,829 |
| May 2, 2025 | 6.70 | 7.25 | 6.63 | 7.17 | 7.17 | 7.98% | 7,161 |
| May 1, 2025 | 6.16 | 6.78 | 5.54 | 6.64 | 6.64 | 2.47% | 17,801 |
| Apr 30, 2025 | 6.95 | 7.50 | 6.36 | 6.48 | 6.48 | -4.14% | 32,539 |
| Apr 29, 2025 | 7.25 | 7.57 | 6.56 | 6.76 | 6.76 | -8.65% | 74,098 |
| Apr 28, 2025 | 8.80 | 9.30 | 7.07 | 7.40 | 7.40 | -15.23% | 220,381 |
| Apr 25, 2025 | 7.97 | 8.76 | 7.23 | 8.73 | 8.73 | 12.65% | 155,582 |
| Apr 24, 2025 | 7.03 | 7.81 | 7.03 | 7.75 | 7.75 | 6.60% | 4,233 |
| Apr 23, 2025 | 7.30 | 7.31 | 6.76 | 7.27 | 7.27 | 0.83% | 50,267 |
| Apr 22, 2025 | 8.17 | 10.23 | 7.08 | 7.21 | 7.21 | -15.77% | 306,538 |
| Apr 21, 2025 | 6.97 | 8.58 | 6.82 | 8.56 | 8.56 | 37.49% | 134,099 |
| 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 |