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

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

4.400 -0.050 (-1.12%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 13, 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 (%)
May 12, 2025 4.510 4.590 4.350 4.450 35,482 +0.14(+3.25%)
May 09, 2025 4.250 4.435 3.920 4.310 23,576 +0.17(+4.11%)
May 08, 2025 4.100 4.370 3.900 4.140 44,580 +0.24(+6.15%)
May 07, 2025 4.370 4.370 3.815 3.900 41,947 -0.06(-1.52%)
May 06, 2025 4.040 4.190 3.720 3.960 36,937 -0.06(-1.49%)
May 05, 2025 3.950 4.170 3.791 4.020 23,604 +0.06(+1.52%)
May 02, 2025 4.100 4.120 3.730 3.960 50,828 -0.04(-1.00%)
May 01, 2025 4.250 4.380 3.846 4.000 58,107 -0.20(-4.76%)
Apr 30, 2025 4.380 4.400 4.095 4.200 76,712 -0.28(-6.25%)
Apr 29, 2025 4.530 4.640 4.360 4.480 29,491 +0.06(+1.36%)
Apr 28, 2025 4.430 4.545 4.200 4.420 64,874 -0.07(-1.56%)
Apr 25, 2025 4.610 4.900 4.360 4.490 52,286 -0.20(-4.26%)
Apr 24, 2025 4.520 4.720 4.275 4.690 79,405 +0.39(+9.07%)
Apr 23, 2025 4.500 4.680 4.180 4.300 69,860 -0.07(-1.60%)
Apr 22, 2025 3.680 4.640 3.550 4.370 220,455 +0.77(+21.39%)
Apr 21, 2025 3.200 3.642 3.008 3.600 108,551 +0.43(+13.56%)
Apr 17, 2025 3.130 3.200 3.000 3.170 112,305 +0.04(+1.28%)
Apr 16, 2025 3.350 3.404 3.035 3.130 66,285 -0.24(-7.12%)
Apr 15, 2025 3.650 3.700 3.295 3.370 35,296 -0.28(-7.67%)
Apr 14, 2025 3.570 3.710 3.421 3.650 87,116 -0.03(-0.82%)
Apr 11, 2025 3.600 3.700 3.200 3.680 80,588 +0.00(+0.00%)
Apr 10, 2025 3.900 4.000 3.590 3.680 93,886 -0.18(-4.66%)
Apr 09, 2025 4.180 4.250 3.750 3.860 185,068 -0.47(-10.85%)
Apr 08, 2025 4.620 5.040 4.130 4.330 70,611 -0.04(-0.92%)
Apr 07, 2025 4.730 4.820 4.280 4.370 51,380 -0.45(-9.34%)
Apr 04, 2025 3.900 5.050 3.900 4.820 52,270 +0.85(+21.41%)
Apr 03, 2025 5.490 5.490 3.905 3.970 218,547 -1.65(-29.36%)
Apr 02, 2025 6.730 6.915 5.600 5.620 55,003 -0.98(-14.85%)
Apr 01, 2025 7.740 8.150 6.440 6.600 80,426 -1.11(-14.40%)
Mar 31, 2025 7.790 7.850 7.500 7.710 36,977 -0.03(-0.39%)
Mar 28, 2025 8.050 8.050 7.650 7.740 18,103 -0.41(-5.03%)
Mar 27, 2025 8.180 8.226 8.000 8.150 9,169 +0.15(+1.88%)
Mar 26, 2025 8.400 8.400 7.540 8.000 28,012 -0.50(-5.88%)
Mar 25, 2025 7.900 8.500 7.810 8.500 43,959 +0.57(+7.19%)
Mar 24, 2025 8.250 8.460 7.835 7.930 43,957 -0.25(-3.06%)
Mar 21, 2025 7.450 8.220 7.450 8.180 93,696 +0.82(+11.14%)
Mar 20, 2025 7.710 7.750 7.340 7.360 47,444 -0.34(-4.42%)
Mar 19, 2025 7.700 7.750 7.510 7.700 38,154 +0.02(+0.26%)
Mar 18, 2025 7.700 7.700 7.520 7.680 10,552 +0.00(+0.00%)
Mar 17, 2025 7.950 8.080 7.420 7.680 36,018 -0.20(-2.54%)
Mar 14, 2025 8.000 8.420 7.670 7.880 155,739 -0.03(-0.38%)
Mar 13, 2025 7.550 7.990 7.550 7.910 24,017 +0.36(+4.77%)
Mar 12, 2025 7.990 8.000 7.280 7.550 38,348 +0.10(+1.34%)
Mar 11, 2025 7.060 7.550 6.565 7.450 23,469 +0.54(+7.81%)
Mar 10, 2025 7.810 7.900 6.750 6.910 43,389 -0.88(-11.30%)
Mar 07, 2025 8.000 8.000 7.790 7.790 6,923 -0.14(-1.77%)
Mar 06, 2025 8.687 8.687 7.920 7.930 39,126 -0.12(-1.49%)
Mar 05, 2025 8.090 8.250 7.750 8.050 27,878 -0.25(-3.01%)
Mar 04, 2025 8.250 8.510 7.850 8.300 50,346 +0.15(+1.84%)
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.