Canada markets closed

Inno Holdings Inc. (INHD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.6490+0.0259 (+4.16%)
At close: 03:39PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20240.62620.64990.62010.64900.649037,782
May 08, 20240.60600.63700.60000.61600.616060,100
May 07, 20240.63100.67900.61400.62200.6220116,200
May 06, 20240.66000.70500.63500.64300.643085,000
May 03, 20240.69900.70000.65000.66400.664091,700
May 02, 20240.72100.77000.66500.67000.6700178,200
May 01, 20240.70000.86000.67200.76100.7610714,700
Apr 30, 20240.60800.77900.60800.75000.7500817,600
Apr 29, 20240.83000.83400.61000.67100.671017,456,900
Apr 26, 20240.66800.66800.62000.63100.631078,200
Apr 25, 20240.58800.65200.57100.62700.6270149,000
Apr 24, 20240.55100.61000.55100.60000.600033,300
Apr 23, 20240.55000.59000.55000.55100.551043,600
Apr 22, 20240.55200.57000.55100.56900.569018,900
Apr 19, 20240.59900.59900.56900.56900.569012,600
Apr 18, 20240.59000.60000.55100.57500.575016,400
Apr 17, 20240.55300.60000.55100.55200.552029,200
Apr 16, 20240.60200.60200.55100.55100.551024,900
Apr 15, 20240.60200.62100.56000.57300.573031,700
Apr 12, 20240.62300.64000.58200.59100.591029,600
Apr 11, 20240.68000.68000.61800.62400.624013,500
Apr 10, 20240.65000.67000.63800.67000.670032,600
Apr 09, 20240.65000.67000.63000.63200.632027,000
Apr 08, 20240.60300.68200.60300.63100.631039,500
Apr 05, 20240.62000.65000.59000.59900.599060,200
Apr 04, 20240.62800.66400.62800.62800.628013,100
Apr 03, 20240.67300.71000.61100.61500.615072,900
Apr 02, 20240.77000.77000.65000.67700.6770176,300
Apr 01, 20240.74600.77000.74000.77000.770062,200
Mar 28, 20240.70000.77000.70000.72000.720029,400
Mar 27, 20240.75300.75300.66000.71000.7100127,600
Mar 26, 20240.77100.77100.71100.73500.735060,100
Mar 25, 20240.80100.81000.76100.77100.771050,500
Mar 22, 20240.82000.85000.77000.81000.810065,300
Mar 21, 20240.86000.89400.81000.81100.811047,700
Mar 20, 20240.86800.95000.81000.85100.851067,900
Mar 19, 20240.88000.90100.86200.87000.870019,300
Mar 18, 20241.00001.00000.86200.86700.8670143,000
Mar 15, 20240.94001.00000.92100.92100.921024,500
Mar 14, 20241.00001.00000.92000.95000.950022,000
Mar 13, 20240.97901.01000.94300.95600.956025,200
Mar 12, 20241.02001.02000.95300.98300.983073,000
Mar 11, 20240.91001.07000.89000.99100.9910170,400
Mar 08, 20240.92500.94000.87000.91000.910041,900
Mar 07, 20240.92001.00000.90100.91200.912035,600
Mar 06, 20240.96000.97000.91000.95000.950052,900
Mar 05, 20241.03001.03000.90000.97000.970038,400
Mar 04, 20240.92000.98000.89000.92500.925058,500
Mar 01, 20240.92000.96000.87200.88600.886094,200
Feb 29, 20241.07001.10000.86200.92000.9200247,500
Feb 28, 20241.08001.13001.06001.07001.070039,600
Feb 27, 20241.13001.18001.06001.08001.0800103,400
Feb 26, 20241.20001.22301.05001.13001.1300130,200
Feb 23, 20241.21001.28001.17101.22001.220096,000
Feb 22, 20241.18001.24301.17001.20001.200040,500
Feb 21, 20241.23001.29001.17101.20001.200032,000
Feb 20, 20241.26001.32001.20001.23001.230059,500
Feb 16, 20241.19001.31001.17001.25001.2500134,600
Feb 15, 20241.13001.20001.12001.19001.1900125,000
Feb 14, 20241.18001.21001.12001.15001.150054,000
Feb 13, 20241.23001.30001.10001.16001.1600138,500
Feb 12, 20241.22001.32001.17001.25001.2500198,700
Feb 09, 20241.22001.25001.15001.22001.220080,800
Feb 08, 20241.14001.22001.14001.21001.2100154,200
Feb 07, 20241.13001.14301.08001.10201.102038,700
Feb 06, 20241.12501.20001.11001.11201.112068,800
Feb 05, 20241.18001.18001.09001.10001.100043,900
Feb 02, 20241.11301.16001.11001.15001.150017,500
Feb 01, 20241.08001.16001.07001.15001.150062,200
Jan 31, 20241.19001.19001.08001.12001.120036,900
Jan 30, 20241.22001.22001.09001.13001.130041,900
Jan 29, 20241.09001.25001.05001.16401.1640196,600
Jan 26, 20241.04001.13001.04001.08001.080073,500
Jan 25, 20241.00001.17000.96101.12601.1260364,400
Jan 24, 20240.96901.00000.95000.97000.970091,600
Jan 23, 20241.00001.06000.96000.96300.9630235,800
Jan 22, 20241.06001.07000.98001.06001.0600563,700
Jan 19, 20241.09701.10001.03001.06001.060053,300
Jan 18, 20241.06001.12001.04001.07001.070055,800
Jan 17, 20241.15001.18001.05001.08001.080095,300
Jan 16, 20241.18001.25001.11001.13001.1300166,900
Jan 12, 20241.23001.30001.16001.18001.180086,600
Jan 11, 20241.29001.35001.21001.25001.2500127,300
Jan 10, 20241.39001.39001.27001.30001.3000102,500
Jan 09, 20241.37001.40001.34001.35001.350071,700
Jan 08, 20241.40001.44701.36001.39001.390071,200
Jan 05, 20241.39001.44001.36101.40001.400097,400
Jan 04, 20241.35001.48001.35001.39001.3900147,800
Jan 03, 20241.36001.47501.34001.44001.4400282,000
Jan 02, 20241.47001.47001.34001.39001.3900193,800
Dec 29, 20231.48001.52001.39001.44001.4400268,500
Dec 28, 20231.25001.55001.25001.50501.5050957,900
Dec 27, 20231.34001.37601.25001.25001.2500426,600
Dec 26, 20231.50001.52001.32001.38001.3800509,300
Dec 22, 20231.50001.60001.48001.49001.4900441,900
Dec 21, 20231.59001.65001.50001.50001.5000350,600
Dec 20, 20231.63001.72901.52001.57001.5700473,300
Dec 19, 20231.75001.84001.57001.69501.6950833,000
Dec 18, 20232.05002.23601.61001.85001.85001,616,200
Dec 15, 20237.46007.46001.96002.13002.13006,632,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...