INNEOVA Holdings Limited (INEO)

NASDAQ: INEO · Real-Time Price · USD

0.761

-0.040 (-4.94%)

At close: Apr 28, 2026, 4:00 PM EDT

0.733

-0.028 (-3.68%)

Pre-market: Apr 29, 2026, 4:00 AM EDT

INNEOVA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.77	0.83	0.73	0.76	0.76	-4.94%	81,495
Apr 27, 2026	0.77	0.83	0.68	0.80	0.80	6.92%	510,336
Apr 24, 2026	0.68	0.75	0.66	0.75	0.75	19.83%	250,451
Apr 23, 2026	0.61	0.67	0.61	0.62	0.62	-3.64%	870,272
Apr 22, 2026	0.60	0.65	0.60	0.65	0.65	3.18%	58,353
Apr 21, 2026	0.61	0.63	0.59	0.63	0.63	2.11%	25,284
Apr 20, 2026	0.61	0.65	0.59	0.62	0.62	0.18%	140,323
Apr 17, 2026	0.55	0.65	0.54	0.61	0.61	15.83%	373,740
Apr 16, 2026	0.50	0.55	0.49	0.53	0.53	6.34%	182,816
Apr 15, 2026	0.48	0.50	0.48	0.50	0.50	3.83%	42,260
Apr 14, 2026	0.51	0.52	0.48	0.48	0.48	-7.69%	29,947
Apr 13, 2026	0.48	0.53	0.48	0.52	0.52	4.63%	168,930
Apr 10, 2026	0.47	0.50	0.47	0.50	0.50	2.07%	12,987
Apr 9, 2026	0.48	0.50	0.48	0.49	0.49	-2.19%	6,458
Apr 8, 2026	0.52	0.52	0.48	0.50	0.50	0.38%	22,139
Apr 7, 2026	0.50	0.52	0.49	0.50	0.50	-1.22%	7,082
Apr 6, 2026	0.53	0.53	0.50	0.50	0.50	-1.57%	12,497
Apr 2, 2026	0.51	0.55	0.50	0.51	0.51	4.72%	29,214
Apr 1, 2026	0.50	0.53	0.47	0.49	0.49	-0.73%	31,357
Mar 31, 2026	0.51	0.56	0.49	0.49	0.49	-8.20%	20,937
Mar 30, 2026	0.54	0.56	0.53	0.53	0.53	-2.30%	139,641
Mar 27, 2026	0.52	0.58	0.51	0.55	0.55	-5.53%	307,013
Mar 26, 2026	0.55	0.74	0.50	0.58	0.58	23.80%	12,859,731
Mar 25, 2026	0.46	0.49	0.45	0.47	0.47	2.68%	1,167,975
Mar 24, 2026	0.47	0.49	0.46	0.46	0.46	-4.31%	10,473
Mar 23, 2026	0.50	0.50	0.46	0.48	0.48	0.21%	20,639
Mar 20, 2026	0.46	0.51	0.46	0.48	0.48	-1.39%	23,312
Mar 19, 2026	0.47	0.49	0.47	0.48	0.48	-0.27%	7,460
Mar 18, 2026	0.49	0.49	0.46	0.48	0.48	-2.11%	20,707
Mar 17, 2026	0.49	0.51	0.46	0.49	0.49	0.57%	13,398
Mar 16, 2026	0.49	0.49	0.46	0.49	0.49	1.03%	20,134
Mar 13, 2026	0.49	0.50	0.46	0.49	0.49	-1.10%	34,007
Mar 12, 2026	0.50	0.51	0.46	0.49	0.49	0.41%	48,337
Mar 11, 2026	0.47	0.50	0.45	0.49	0.49	0.91%	49,121
Mar 10, 2026	0.49	0.51	0.46	0.48	0.48	-2.40%	20,616
Mar 9, 2026	0.52	0.52	0.44	0.50	0.50	-8.06%	103,840
Mar 6, 2026	0.50	0.73	0.49	0.54	0.54	1.50%	780,917
Mar 5, 2026	0.56	0.56	0.48	0.53	0.53	2.07%	14,404
Mar 4, 2026	0.52	0.56	0.50	0.52	0.52	8.13%	76,628
Mar 3, 2026	0.49	0.57	0.47	0.48	0.48	-23.85%	275,419
Mar 2, 2026	0.63	0.77	0.59	0.63	0.63	-17.79%	438,833
Feb 27, 2026	0.49	0.91	0.49	0.77	0.77	43.90%	4,967,680
Feb 26, 2026	0.54	0.55	0.54	0.54	0.54	0.77%	991
Feb 25, 2026	0.50	0.55	0.46	0.53	0.53	6.22%	11,337
Feb 24, 2026	0.50	0.50	0.50	0.50	0.50	-0.02%	928
Feb 23, 2026	0.51	0.51	0.50	0.50	0.50	-5.66%	5,859
Feb 20, 2026	0.46	0.55	0.46	0.53	0.53	11.23%	18,650
Feb 19, 2026	0.50	0.50	0.47	0.48	0.48	-4.70%	27,057
Feb 18, 2026	0.49	0.53	0.49	0.50	0.50	-4.80%	2,258
Feb 17, 2026	0.50	0.53	0.49	0.53	0.53	2.50%	4,808
Feb 13, 2026	0.53	0.55	0.50	0.51	0.51	2.99%	5,489
Feb 12, 2026	0.54	0.57	0.49	0.50	0.50	-1.49%	5,344
Feb 11, 2026	0.54	0.54	0.51	0.51	0.51	-2.88%	4,441
Feb 10, 2026	0.51	0.54	0.51	0.52	0.52	-5.13%	3,737
Feb 9, 2026	0.56	0.57	0.50	0.55	0.55	8.13%	3,014
Feb 6, 2026	0.49	0.55	0.49	0.51	0.51	1.38%	11,184
Feb 5, 2026	0.50	0.52	0.50	0.50	0.50	-6.72%	29,621
Feb 4, 2026	0.56	0.57	0.50	0.54	0.54	3.96%	4,834
Feb 3, 2026	0.51	0.57	0.50	0.52	0.52	-1.28%	12,033
Feb 2, 2026	0.59	0.59	0.50	0.52	0.52	-14.24%	50,930
Jan 30, 2026	0.63	0.89	0.59	0.61	0.61	-2.25%	792,230
Jan 29, 2026	0.57	0.68	0.52	0.62	0.62	8.37%	104,045
Jan 28, 2026	0.58	0.59	0.56	0.57	0.57	9.09%	5,227
Jan 27, 2026	0.54	0.57	0.51	0.53	0.53	-7.96%	21,327
Jan 26, 2026	0.58	0.58	0.57	0.57	0.57	-1.28%	7,154
Jan 23, 2026	0.55	0.61	0.54	0.58	0.58	5.45%	39,442
Jan 22, 2026	0.54	0.59	0.53	0.55	0.55	1.85%	18,937
Jan 21, 2026	0.54	0.54	0.52	0.54	0.54	-	8,687
Jan 20, 2026	0.59	0.59	0.54	0.54	0.54	-11.33%	28,466
Jan 16, 2026	0.59	0.61	0.58	0.61	0.61	3.22%	1,414
Jan 15, 2026	0.61	0.61	0.56	0.59	0.59	-3.28%	7,204
Jan 14, 2026	0.62	0.62	0.58	0.61	0.61	-1.21%	5,983
Jan 13, 2026	0.61	0.62	0.57	0.62	0.62	-0.88%	33,097
Jan 12, 2026	0.62	0.62	0.57	0.62	0.62	2.98%	46,516
Jan 9, 2026	0.64	0.64	0.59	0.61	0.61	-1.87%	12,241
Jan 8, 2026	0.62	0.64	0.59	0.62	0.62	2.75%	38,145
Jan 7, 2026	0.62	0.62	0.59	0.60	0.60	1.87%	23,941
Jan 6, 2026	0.57	0.59	0.55	0.59	0.59	2.72%	7,652
Jan 5, 2026	0.53	0.57	0.51	0.57	0.57	6.52%	25,239
Jan 2, 2026	0.48	0.59	0.48	0.54	0.54	5.76%	49,021
Dec 31, 2025	0.52	0.52	0.48	0.51	0.51	0.22%	80,649
Dec 30, 2025	0.52	0.52	0.48	0.51	0.51	-2.59%	49,679
Dec 29, 2025	0.55	0.55	0.51	0.52	0.52	-4.94%	34,088
Dec 26, 2025	0.51	0.58	0.51	0.55	0.55	5.18%	48,946
Dec 24, 2025	0.56	0.58	0.51	0.52	0.52	-8.38%	50,001
Dec 23, 2025	0.57	0.62	0.47	0.57	0.57	8.54%	304,860
Dec 22, 2025	0.51	0.70	0.50	0.52	0.52	1.12%	678,724
Dec 19, 2025	0.50	0.52	0.49	0.52	0.52	-0.25%	25,742
Dec 18, 2025	0.55	0.57	0.48	0.52	0.52	-11.58%	63,115
Dec 17, 2025	0.67	0.67	0.59	0.59	0.59	-8.13%	23,099
Dec 16, 2025	0.63	0.71	0.60	0.64	0.64	-3.03%	18,993
Dec 15, 2025	0.65	0.70	0.65	0.66	0.66	1.54%	10,089
Dec 12, 2025	0.76	0.76	0.59	0.65	0.65	-15.91%	29,558
Dec 11, 2025	0.82	0.82	0.75	0.77	0.77	-2.15%	82,049
Dec 10, 2025	0.83	0.83	0.77	0.79	0.79	-1.74%	17,323
Dec 9, 2025	0.78	0.81	0.75	0.80	0.80	6.50%	20,647
Dec 8, 2025	0.67	0.78	0.66	0.75	0.75	14.38%	78,771
Dec 5, 2025	0.68	0.69	0.66	0.66	0.66	-0.32%	7,802
Dec 4, 2025	0.66	0.71	0.66	0.66	0.66	1.11%	8,002
Dec 3, 2025	0.66	0.66	0.62	0.65	0.65	-8.43%	12,143