INNEOVA Holdings Limited - Ordinary Shares (INEO)
1.1300
-0.0300 (-2.59%)
NASDAQ · Last Trade: May 30th, 10:19 AM EDT
Historical Prices For INNEOVA Holdings Limited - Ordinary Shares (INEO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2025 | 1.11 | 1.28 | 1.11 | 1.16 | 195,574 | 1.16 |
| 5/28/2025 | 1.13 | 1.18 | 1.11 | 1.15 | 262,911 | 1.15 |
| 5/27/2025 | 1.15 | 1.17 | 1.06 | 1.16 | 803,792 | 1.16 |
| 5/23/2025 | 1.20 | 1.29 | 1.01 | 1.21 | 26,951,217 | 1.21 |
| 5/22/2025 | 0.84 | 0.91 | 0.84 | 0.89 | 2,658,889 | 0.89 |
| 5/21/2025 | 0.82 | 0.91 | 0.81 | 0.84 | 63,153 | 0.84 |
| 5/20/2025 | 0.81 | 0.87 | 0.81 | 0.85 | 33,033 | 0.85 |
| 5/19/2025 | 0.85 | 0.96 | 0.83 | 0.89 | 45,638 | 0.89 |
| 5/16/2025 | 0.98 | 1.04 | 0.85 | 0.87 | 74,250 | 0.87 |
| 5/15/2025 | 1.11 | 1.11 | 0.97 | 0.99 | 68,484 | 0.99 |
| 5/14/2025 | 1.12 | 1.12 | 0.91 | 1.08 | 113,691 | 1.08 |
| 5/13/2025 | 1.21 | 1.30 | 1.12 | 1.12 | 124,696 | 1.12 |
| 5/12/2025 | 1.27 | 1.38 | 1.22 | 1.22 | 176,893 | 1.22 |
| 5/09/2025 | 1.30 | 1.32 | 1.19 | 1.30 | 78,333 | 1.30 |
| 5/08/2025 | 1.26 | 1.35 | 1.02 | 1.32 | 334,153 | 1.32 |
| 5/07/2025 | 1.28 | 1.35 | 1.27 | 1.27 | 160,790 | 1.27 |
| 5/06/2025 | 1.30 | 1.41 | 1.30 | 1.30 | 297,726 | 1.30 |
| 5/05/2025 | 1.38 | 1.43 | 1.30 | 1.30 | 305,143 | 1.30 |
| 5/02/2025 | 1.30 | 1.40 | 1.23 | 1.30 | 359,413 | 1.30 |
| 5/01/2025 | 1.40 | 1.42 | 1.30 | 1.30 | 352,536 | 1.30 |
| 4/30/2025 | 1.32 | 1.44 | 1.14 | 1.43 | 6,399,656 | 1.43 |
| 4/29/2025 | 1.45 | 1.45 | 1.01 | 1.20 | 1,187,200 | 1.20 |
| 4/28/2025 | 1.93 | 1.95 | 1.34 | 1.44 | 23,853,144 | 1.44 |