Skip to main content
INNEOVA Holdings Limited (INEO)
NASDAQ: INEO · Real-Time Price · USD
0.660
-0.002 (-0.32%)
At close: Dec 5, 2025, 4:00 PM EST
0.700
+0.040 (6.06%)
After-hours: Dec 5, 2025, 6:31 PM EST

INNEOVA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.680.690.660.660.66-0.32%7,342
Dec 4, 20250.660.710.660.660.661.11%8,002
Dec 3, 20250.660.660.620.650.65-8.43%11,993
Dec 2, 20250.750.750.680.720.724.59%9,705
Dec 1, 20250.690.690.660.680.68-3.02%6,651
Nov 28, 20250.690.710.690.710.710.71%3,696
Nov 26, 20250.740.740.700.700.70-1.42%3,430
Nov 25, 20250.670.710.650.710.715.48%7,038
Nov 24, 20250.630.710.630.670.672.00%6,200
Nov 21, 20250.720.730.650.660.66-1.51%12,975
Nov 20, 20250.800.800.650.670.67-13.35%42,008
Nov 19, 20250.760.770.760.770.771.06%5,991
Nov 18, 20250.750.790.750.770.77-0.94%6,734
Nov 17, 20250.800.800.770.770.77-0.96%5,327
Nov 14, 20250.760.810.760.780.78-0.85%7,729
Nov 13, 20250.780.790.760.790.791.44%7,420
Nov 12, 20250.790.800.770.780.78-1.96%5,069
Nov 11, 20250.760.820.760.790.790.25%7,581
Nov 10, 20250.760.790.760.790.794.41%9,311
Nov 7, 20250.750.770.750.760.76-3.33%15,848
Nov 6, 20250.780.810.760.780.78-2.36%9,104
Nov 5, 20250.770.820.770.800.801.79%5,024
Nov 4, 20250.800.840.770.790.79-7.14%17,435
Nov 3, 20250.770.860.770.850.856.01%28,519
Oct 31, 20250.780.820.780.800.804.55%12,816
Oct 30, 20250.800.820.760.760.76-6.92%41,796
Oct 29, 20250.840.860.820.820.82-2.04%18,812
Oct 28, 20250.850.880.830.840.84-1.20%72,568
Oct 27, 20250.890.900.850.850.85-7.79%66,372
Oct 24, 20250.900.960.850.920.92-9.80%388,753
Oct 23, 20250.841.200.811.021.0230.37%7,727,962
Oct 22, 20250.800.830.770.780.78-3.76%42,253
Oct 21, 20250.850.890.800.810.81-4.75%56,770
Oct 20, 20250.830.880.830.850.853.88%17,991
Oct 17, 20250.880.880.810.820.82-9.71%70,950
Oct 16, 20250.920.920.880.910.91-0.68%8,592
Oct 15, 20250.920.920.870.920.922.14%15,288
Oct 14, 20250.880.960.880.900.90-0.11%110,331
Oct 13, 20250.920.950.900.900.90-3.43%38,655
Oct 10, 20250.950.970.910.930.93-0.80%130,260
Oct 9, 20250.920.940.920.940.940.28%20,628
Oct 8, 20250.920.950.920.930.930.35%46,927
Oct 7, 20250.940.990.930.930.93-5.59%49,026
Oct 6, 20250.951.000.950.990.990.76%20,823
Oct 3, 20251.001.000.950.980.98-2.07%25,830
Oct 2, 20251.001.010.991.001.00-0.99%25,863
Oct 1, 20251.051.100.981.011.01-2.88%58,702
Sep 30, 20251.091.101.031.041.041.96%157,268
Sep 29, 20251.031.081.011.021.02-3.77%70,105
Sep 26, 20250.981.090.981.061.062.91%139,140
Sep 25, 20250.921.170.861.031.0311.35%4,691,412
Sep 24, 20250.930.940.920.930.93-1.34%33,472
Sep 23, 20251.001.000.930.940.94-6.24%6,795
Sep 22, 20251.051.050.951.001.00-2.91%29,534
Sep 19, 20250.961.030.951.031.035.35%11,126
Sep 18, 20250.921.110.920.980.988.55%123,113
Sep 17, 20250.890.930.890.900.90-1.97%13,682
Sep 16, 20250.910.930.900.920.92-1.02%17,229
Sep 15, 20250.900.940.900.930.931.44%15,562
Sep 12, 20250.930.940.900.920.92-2.35%11,649
Sep 11, 20250.890.940.890.940.941.63%36,343
Sep 10, 20250.870.960.860.920.925.37%156,015
Sep 9, 20250.810.880.810.880.884.92%75,921
Sep 8, 20250.850.850.820.830.83-1.00%53,087
Sep 5, 20250.850.850.820.840.84-0.06%29,819
Sep 4, 20250.870.880.830.840.84-1.92%60,578
Sep 3, 20250.890.900.850.860.86-5.57%51,562
Sep 2, 20250.970.970.900.910.91-7.12%50,925
Aug 29, 20251.121.120.950.980.98-21.60%257,710
Aug 28, 20250.951.270.921.251.2530.21%744,729
Aug 27, 20250.970.970.890.960.96-1.03%40,861
Aug 26, 20250.840.980.840.970.9714.08%60,253
Aug 25, 20250.860.870.850.850.85-2.26%16,390
Aug 22, 20250.850.870.810.870.872.11%21,848
Aug 21, 20250.800.850.800.850.854.76%5,950
Aug 20, 20250.820.830.810.810.81-3.17%9,384
Aug 19, 20250.840.850.820.840.84-1.81%22,622
Aug 18, 20250.830.860.830.860.860.52%4,878
Aug 15, 20250.820.920.820.850.85-0.58%13,171
Aug 14, 20250.860.900.820.860.86-3.79%44,193
Aug 13, 20250.870.950.850.890.89-1.16%32,258
Aug 12, 20250.980.980.880.900.900.01%53,735
Aug 11, 20250.880.950.880.900.90-0.40%32,259
Aug 8, 20250.910.970.900.900.900.26%14,742
Aug 7, 20250.960.980.900.900.90-7.24%22,359
Aug 6, 20250.880.990.880.970.97-0.45%36,234
Aug 5, 20250.940.980.920.980.983.25%30,954
Aug 4, 20250.900.990.900.950.951.32%40,714
Aug 1, 20250.981.000.910.930.93-7.16%60,306
Jul 31, 20251.051.081.001.011.01-5.19%32,606
Jul 30, 20251.071.091.051.061.06-0.47%20,328
Jul 29, 20251.101.121.051.071.07-4.05%58,313
Jul 28, 20251.121.171.101.111.11-0.89%36,842
Jul 25, 20251.121.171.121.121.12-2.61%40,554
Jul 24, 20251.211.211.151.151.15-5.74%45,173
Jul 23, 20251.121.231.121.221.225.17%50,464
Jul 22, 20251.121.171.121.161.163.57%38,228
Jul 21, 20251.161.201.121.121.12-4.27%70,571
Jul 18, 20251.151.201.151.171.17-1.68%38,515
Jul 17, 20251.161.211.161.191.191.71%66,838