Inno Holdings Inc. - Common Stock (NQ: INHD )

0.6077 +0.0077 (+1.28%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.5565 0.6500 0.5299 0.6000 108,742 +0.07(+13.23%)
May 24, 2024 0.5300 0.5497 0.5110 0.5299 55,419 -0.02(-3.60%)
May 23, 2024 0.5500 0.5499 0.5015 0.5497 100,968 -0.01(-2.01%)
May 22, 2024 0.5980 0.5980 0.5501 0.5610 42,070 -0.02(-3.28%)
May 21, 2024 0.5901 0.6145 0.5600 0.5800 46,472 -0.01(-1.71%)
May 20, 2024 0.6196 0.6399 0.5418 0.5901 101,238 -0.01(-2.46%)
May 17, 2024 0.5830 0.6599 0.5600 0.6050 257,239 +0.05(+8.91%)
May 16, 2024 0.5630 0.5800 0.5300 0.5555 67,999 -0.01(-1.17%)
May 15, 2024 0.5991 0.6000 0.5601 0.5621 38,109 -0.03(-4.73%)
May 14, 2024 0.5800 0.5997 0.5700 0.5900 37,662 +0.01(+2.15%)
May 13, 2024 0.6160 0.6160 0.5710 0.5776 75,561 -0.03(-5.48%)
May 10, 2024 0.6300 0.6400 0.6110 0.6111 38,563 -0.02(-3.00%)
May 09, 2024 0.6200 0.6499 0.6157 0.6300 39,042 +0.01(+2.27%)
May 08, 2024 0.6055 0.6366 0.6000 0.6160 57,946 -0.01(-0.96%)
May 07, 2024 0.6300 0.6790 0.6141 0.6220 116,246 -0.02(-3.27%)
May 06, 2024 0.6601 0.7051 0.6350 0.6430 84,986 -0.02(-3.18%)
May 03, 2024 0.6990 0.7000 0.6500 0.6641 91,687 -0.01(-0.88%)
May 02, 2024 0.7210 0.7700 0.6650 0.6700 175,028 -0.09(-11.96%)
May 01, 2024 0.7000 0.8600 0.6721 0.7610 714,655 +0.01(+1.53%)
Apr 30, 2024 0.6080 0.7788 0.6080 0.7495 812,779 +0.08(+11.70%)
Apr 29, 2024 0.8300 0.8337 0.6102 0.6710 17,439,928 +0.04(+6.42%)
Apr 26, 2024 0.6680 0.6680 0.6200 0.6305 78,179 +0.00(+0.59%)
Apr 25, 2024 0.5881 0.6522 0.5713 0.6268 147,899 +0.03(+4.47%)
Apr 24, 2024 0.5510 0.6095 0.5510 0.6000 33,256 +0.05(+8.87%)
Apr 23, 2024 0.5500 0.5904 0.5500 0.5511 43,555 -0.02(-3.16%)
Apr 22, 2024 0.5515 0.5700 0.5510 0.5691 18,876 -0.00(-0.05%)
Apr 19, 2024 0.5990 0.5990 0.5694 0.5694 13,120 -0.01(-0.96%)
Apr 18, 2024 0.5900 0.5995 0.5512 0.5749 16,469 +0.02(+4.24%)
Apr 17, 2024 0.5530 0.6000 0.5511 0.5515 28,852 +0.00(+0.05%)
Apr 16, 2024 0.6000 0.6016 0.5512 0.5512 24,889 -0.02(-3.80%)
Apr 15, 2024 0.6024 0.6209 0.5600 0.5730 31,654 -0.02(-3.08%)
Apr 12, 2024 0.6230 0.6399 0.5820 0.5912 29,575 -0.03(-5.26%)
Apr 11, 2024 0.6800 0.6800 0.6175 0.6240 13,475 -0.05(-6.87%)
Apr 10, 2024 0.6497 0.6700 0.6383 0.6700 32,626 +0.04(+6.10%)
Apr 09, 2024 0.6500 0.6698 0.6300 0.6315 26,993 +0.00(+0.14%)
Apr 08, 2024 0.6031 0.6818 0.6031 0.6306 39,536 +0.03(+5.26%)
Apr 05, 2024 0.6200 0.6500 0.5903 0.5991 60,179 -0.03(-4.63%)
Apr 04, 2024 0.6280 0.6641 0.6280 0.6282 13,069 +0.01(+2.11%)
Apr 03, 2024 0.6700 0.7100 0.6107 0.6152 72,880 -0.06(-9.13%)
Apr 02, 2024 0.7700 0.7700 0.6500 0.6770 176,328 -0.09(-12.06%)
Apr 01, 2024 0.7455 0.7700 0.7400 0.7698 62,185 +0.05(+6.92%)
Mar 28, 2024 0.7000 0.7699 0.7000 0.7200 29,464 +0.01(+1.41%)
Mar 27, 2024 0.7527 0.7527 0.6600 0.7100 127,625 -0.02(-3.35%)
Mar 26, 2024 0.7710 0.7710 0.7111 0.7346 60,103 -0.04(-4.67%)
Mar 25, 2024 0.8010 0.8102 0.7610 0.7706 50,473 -0.04(-4.88%)
Mar 22, 2024 0.8203 0.8500 0.7703 0.8101 65,561 -0.00(-0.10%)
Mar 21, 2024 0.8600 0.8937 0.8100 0.8109 47,748 -0.04(-4.69%)
Mar 20, 2024 0.8700 0.9500 0.8101 0.8508 66,773 -0.02(-2.21%)
Mar 19, 2024 0.8801 0.9005 0.8615 0.8700 19,289 +0.00(+0.39%)
Mar 18, 2024 1.000 1.000 0.8615 0.8666 142,977 -0.05(-5.88%)
Mar 15, 2024 0.9400 1.000 0.9207 0.9207 24,832 -0.03(-3.08%)
Mar 14, 2024 1.000 1.000 0.9200 0.9500 21,952 -0.01(-0.65%)
Mar 13, 2024 0.9790 1.010 0.9430 0.9562 25,163 -0.03(-2.71%)
Mar 12, 2024 1.020 1.020 0.9525 0.9828 73,051 -0.01(-0.83%)
Mar 11, 2024 0.9100 1.070 0.8900 0.9910 165,452 +0.08(+8.90%)
Mar 08, 2024 0.9300 0.9400 0.8700 0.9100 42,983 -0.00(-0.22%)
Mar 07, 2024 0.9200 0.9999 0.9009 0.9120 35,559 -0.04(-4.00%)
Mar 06, 2024 0.9600 0.9700 0.9101 0.9500 52,865 -0.02(-2.06%)
Mar 05, 2024 1.030 1.030 0.9001 0.9700 38,393 +0.04(+4.86%)
Mar 04, 2024 0.9200 0.9800 0.8900 0.9250 58,457 +0.04(+4.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.