Inno Holdings Inc. (INHD)
NASDAQ: INHD · Real-Time Price · USD
4.630
-0.020 (-0.43%)
Feb 21, 2025, 4:00 PM EST - Market closed
Inno Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2024 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 0.43% | 10,547 |
| Dec 20, 2024 | 4.53 | 4.70 | 4.40 | 4.68 | 4.68 | 5.17% | 14,707 |
| Dec 19, 2024 | 4.63 | 4.75 | 4.43 | 4.45 | 4.45 | -1.11% | 45,606 |
| Dec 18, 2024 | 4.70 | 4.86 | 4.49 | 4.50 | 4.50 | -2.81% | 19,655 |
| Dec 17, 2024 | 5.03 | 5.12 | 4.63 | 4.63 | 4.63 | -6.46% | 14,525 |
| Dec 16, 2024 | 4.98 | 5.06 | 4.84 | 4.95 | 4.95 | -3.51% | 11,889 |
| Dec 13, 2024 | 4.73 | 5.84 | 4.59 | 5.13 | 5.13 | 5.12% | 106,868 |
| Dec 12, 2024 | 4.44 | 5.00 | 4.44 | 4.88 | 4.88 | 4.27% | 21,997 |
| Dec 11, 2024 | 4.90 | 4.90 | 4.40 | 4.68 | 4.68 | -1.06% | 19,994 |
| Dec 10, 2024 | 4.89 | 4.91 | 4.58 | 4.73 | 4.73 | -2.87% | 17,847 |
| Dec 9, 2024 | 4.83 | 5.08 | 4.68 | 4.87 | 4.87 | -0.81% | 37,866 |
| Dec 6, 2024 | 4.85 | 5.05 | 4.70 | 4.91 | 4.91 | -1.21% | 59,186 |
| Dec 5, 2024 | 5.00 | 5.13 | 4.68 | 4.97 | 4.97 | -0.20% | 71,120 |
| Dec 4, 2024 | 4.93 | 5.24 | 4.93 | 4.98 | 4.98 | -0.99% | 26,777 |
| Dec 3, 2024 | 5.10 | 5.14 | 4.95 | 5.03 | 5.03 | -1.95% | 15,716 |
| Dec 2, 2024 | 5.38 | 5.89 | 4.92 | 5.13 | 5.13 | 4.48% | 73,116 |
| Nov 29, 2024 | 5.34 | 5.34 | 4.81 | 4.91 | 4.91 | 0.49% | 8,357 |
| Nov 27, 2024 | 4.99 | 5.18 | 4.81 | 4.89 | 4.89 | -7.11% | 15,291 |
| Nov 26, 2024 | 4.61 | 5.54 | 4.52 | 5.26 | 5.26 | 12.15% | 41,739 |
| Nov 25, 2024 | 4.85 | 4.90 | 4.63 | 4.69 | 4.69 | -5.44% | 12,316 |
| Nov 22, 2024 | 4.67 | 5.14 | 4.67 | 4.96 | 4.96 | -1.98% | 4,008 |
| Nov 21, 2024 | 4.95 | 5.19 | 4.75 | 5.06 | 5.06 | 2.02% | 44,565 |
| Nov 20, 2024 | 5.03 | 5.50 | 4.81 | 4.96 | 4.96 | -2.17% | 53,555 |
| Nov 19, 2024 | 4.80 | 5.20 | 4.74 | 5.07 | 5.07 | 7.64% | 55,333 |
| Nov 18, 2024 | 4.57 | 4.94 | 4.41 | 4.71 | 4.71 | 1.73% | 79,500 |
| 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 |