INNEOVA Holdings Limited (INEO)

NASDAQ: INEO · Real-Time Price · USD

0.582

+0.017 (2.99%)

At close: Jun 26, 2026, 4:00 PM EDT

0.590

+0.008 (1.30%)

After-hours: Jun 26, 2026, 6:59 PM EDT

INNEOVA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.58	0.59	0.58	0.58	0.58	2.99%	13,824
Jun 25, 2026	0.56	0.60	0.56	0.57	0.57	0.98%	12,425
Jun 24, 2026	0.56	0.60	0.56	0.56	0.56	-	3,581
Jun 23, 2026	0.56	0.60	0.55	0.56	0.56	1.45%	3,652
Jun 22, 2026	0.54	0.56	0.54	0.55	0.55	-3.16%	8,238
Jun 18, 2026	0.61	0.62	0.56	0.57	0.57	-6.53%	37,516
Jun 17, 2026	0.67	0.67	0.60	0.61	0.61	-1.65%	44,076
Jun 16, 2026	0.62	0.67	0.62	0.62	0.62	-	118,817
Jun 15, 2026	0.62	0.70	0.62	0.62	0.62	-1.60%	31,377
Jun 12, 2026	0.63	0.73	0.63	0.63	0.63	-4.33%	118,700
Jun 11, 2026	0.70	0.71	0.62	0.66	0.66	-5.31%	69,226
Jun 10, 2026	0.61	0.73	0.60	0.70	0.70	13.98%	557,617
Jun 9, 2026	0.55	0.74	0.51	0.61	0.61	13.95%	333,079
Jun 8, 2026	0.58	0.59	0.52	0.54	0.54	-2.67%	38,321
Jun 5, 2026	0.59	0.59	0.55	0.55	0.55	-7.42%	13,571
Jun 4, 2026	0.57	0.60	0.56	0.59	0.59	4.14%	24,013
Jun 3, 2026	0.59	0.62	0.55	0.57	0.57	-3.21%	51,191
Jun 2, 2026	0.59	0.62	0.57	0.59	0.59	-0.05%	213,677
Jun 1, 2026	0.55	0.62	0.55	0.59	0.59	4.41%	159,665
May 29, 2026	0.65	0.65	0.55	0.57	0.57	-7.38%	244,865
May 28, 2026	0.64	0.64	0.61	0.61	0.61	-1.61%	43,503
May 27, 2026	0.62	0.65	0.60	0.62	0.62	2.14%	40,759
May 26, 2026	0.68	0.68	0.60	0.61	0.61	-3.65%	77,223
May 22, 2026	0.63	0.68	0.63	0.63	0.63	-0.81%	32,271
May 21, 2026	0.59	0.68	0.57	0.64	0.64	10.36%	34,599
May 20, 2026	0.64	0.64	0.58	0.58	0.58	-4.81%	38,397
May 19, 2026	0.68	0.68	0.60	0.60	0.60	-3.71%	27,046
May 18, 2026	0.58	0.68	0.57	0.63	0.63	-0.90%	211,515
May 15, 2026	0.61	0.66	0.60	0.63	0.63	0.03%	60,086
May 14, 2026	0.62	0.72	0.56	0.63	0.63	11.12%	318,188
May 13, 2026	0.58	0.60	0.56	0.57	0.57	3.26%	86,487
May 12, 2026	0.58	0.58	0.55	0.55	0.55	0.20%	11,388
May 11, 2026	0.57	0.57	0.55	0.55	0.55	-3.86%	13,662
May 8, 2026	0.59	0.60	0.56	0.57	0.57	0.67%	14,765
May 7, 2026	0.56	0.63	0.55	0.57	0.57	-5.16%	38,383
May 6, 2026	0.65	0.66	0.59	0.60	0.60	1.64%	7,985
May 5, 2026	0.60	0.66	0.59	0.59	0.59	-1.58%	76,765
May 4, 2026	0.57	0.66	0.53	0.60	0.60	5.69%	96,147
May 1, 2026	0.66	0.66	0.56	0.57	0.57	-6.78%	22,615
Apr 30, 2026	0.70	0.70	0.49	0.61	0.61	-10.25%	148,789
Apr 29, 2026	0.74	0.75	0.68	0.68	0.68	-10.78%	65,828
Apr 28, 2026	0.77	0.83	0.73	0.76	0.76	-4.94%	90,751
Apr 27, 2026	0.77	0.83	0.68	0.80	0.80	6.92%	557,472
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	-8.19%	20,937
Mar 30, 2026	0.54	0.56	0.53	0.53	0.53	-2.31%	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	-4.30%	10,473
Mar 23, 2026	0.50	0.50	0.46	0.48	0.48	0.20%	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