Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Innventure, Inc. - Common Stock (NQ:INV)

5.090 -0.360 (-6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 02, 2025 5.320 5.558 5.040 5.090 90,415 -0.36(-6.61%)
Aug 29, 2025 4.780 5.560 4.780 5.450 181,947 +0.62(+12.84%)
Aug 28, 2025 4.710 4.865 4.640 4.830 29,413 +0.06(+1.26%)
Aug 27, 2025 4.430 4.855 4.430 4.770 86,135 +0.38(+8.66%)
Aug 26, 2025 4.450 4.470 4.235 4.390 95,394 -0.04(-1.01%)
Aug 25, 2025 4.500 4.550 4.370 4.435 113,471 +0.01(+0.34%)
Aug 22, 2025 4.230 4.596 4.156 4.420 91,377 +0.19(+4.49%)
Aug 21, 2025 4.000 4.250 3.960 4.230 123,736 +0.12(+2.92%)
Aug 20, 2025 4.250 4.730 4.080 4.110 123,075 -0.03(-0.72%)
Aug 19, 2025 4.160 4.240 3.910 4.140 107,766 -0.02(-0.48%)
Aug 18, 2025 4.550 4.908 4.060 4.160 93,419 -0.23(-5.24%)
Aug 15, 2025 4.500 4.630 4.230 4.390 292,463 -0.31(-6.60%)
Aug 14, 2025 4.600 4.790 4.500 4.700 112,454 +0.03(+0.64%)
Aug 13, 2025 4.720 4.720 4.450 4.670 166,480 -0.07(-1.48%)
Aug 12, 2025 4.680 4.820 4.600 4.740 132,810 +0.02(+0.42%)
Aug 11, 2025 4.700 4.930 4.630 4.720 64,691 -0.08(-1.67%)
Aug 08, 2025 4.750 4.955 4.650 4.800 84,354 -0.04(-0.83%)
Aug 07, 2025 4.850 4.942 4.830 4.840 138,208 +0.00(+0.00%)
Aug 06, 2025 5.010 5.250 4.542 4.840 249,208 -0.34(-6.56%)
Aug 05, 2025 4.840 5.500 4.610 5.180 362,690 +0.23(+4.65%)
Aug 04, 2025 4.570 6.940 4.340 4.950 6,823,245 +0.49(+10.99%)
Aug 01, 2025 4.560 4.800 4.440 4.460 53,759 -0.16(-3.46%)
Jul 31, 2025 4.900 4.900 4.500 4.620 33,757 -0.07(-1.49%)
Jul 30, 2025 4.780 4.920 4.660 4.690 55,920 -0.15(-3.10%)
Jul 29, 2025 4.900 4.950 4.760 4.840 22,749 +0.02(+0.41%)
Jul 28, 2025 5.070 5.070 4.820 4.820 30,190 -0.18(-3.60%)
Jul 25, 2025 4.900 5.095 4.820 5.000 97,509 +0.12(+2.46%)
Jul 24, 2025 4.930 4.960 4.850 4.880 25,760 -0.04(-0.81%)
Jul 23, 2025 4.930 5.000 4.860 4.920 48,138 +0.00(+0.00%)
Jul 22, 2025 4.880 5.010 4.850 4.920 75,271 -0.07(-1.40%)
Jul 21, 2025 5.210 5.210 4.875 4.990 116,721 +0.02(+0.40%)
Jul 18, 2025 5.000 5.100 4.900 4.970 19,789 -0.01(-0.20%)
Jul 17, 2025 4.950 5.065 4.860 4.980 112,971 +0.01(+0.20%)
Jul 16, 2025 5.060 5.060 4.800 4.970 186,719 +0.01(+0.20%)
Jul 15, 2025 4.725 5.080 4.725 4.960 116,947 +0.02(+0.40%)
Jul 14, 2025 4.400 4.995 4.310 4.940 53,711 +0.28(+6.01%)
Jul 11, 2025 4.970 4.970 4.510 4.660 180,001 -0.29(-5.86%)
Jul 10, 2025 4.980 5.000 4.830 4.950 46,834 -0.01(-0.20%)
Jul 09, 2025 4.880 5.000 4.820 4.960 58,702 -0.02(-0.40%)
Jul 08, 2025 4.730 5.040 4.731 4.980 86,033 +0.13(+2.68%)
Jul 07, 2025 4.940 5.034 4.780 4.850 22,263 -0.08(-1.52%)
Jul 03, 2025 4.960 5.130 4.785 4.925 38,495 +0.12(+2.39%)
Jul 02, 2025 4.810 4.950 4.700 4.810 48,067 +0.05(+1.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.