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

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

5.710 +0.040 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 5.660 5.750 5.530 5.710 65,845 +0.04(+0.71%)
May 29, 2025 5.470 5.890 5.470 5.670 74,161 +0.21(+3.85%)
May 28, 2025 5.770 5.770 5.430 5.460 100,122 -0.33(-5.70%)
May 27, 2025 5.760 5.940 5.575 5.790 105,523 +0.12(+2.12%)
May 23, 2025 5.590 5.850 5.361 5.670 95,041 +0.08(+1.43%)
May 22, 2025 5.000 5.590 5.000 5.590 79,289 +0.71(+14.55%)
May 21, 2025 5.460 5.460 4.860 4.880 44,738 -0.55(-10.13%)
May 20, 2025 5.210 5.750 5.210 5.430 199,898 +0.23(+4.52%)
May 19, 2025 4.790 5.600 4.790 5.195 312,851 +0.33(+6.89%)
May 16, 2025 4.070 5.000 4.070 4.860 91,299 +0.67(+15.99%)
May 15, 2025 4.120 4.470 3.640 4.190 48,784 +0.06(+1.45%)
May 14, 2025 4.320 4.584 4.115 4.130 38,875 -0.31(-6.98%)
May 13, 2025 4.500 4.660 4.250 4.440 26,446 -0.01(-0.22%)
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 -0.42(-8.86%)
Apr 04, 2025 3.900 5.050 3.900 4.795 52,270 +0.82(+20.78%)
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%)
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.