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)

4.620 -0.070 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 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 (%)
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%)
Jul 01, 2025 4.760 4.880 4.420 4.760 136,741 -0.04(-0.83%)
Jun 30, 2025 4.550 4.840 4.520 4.800 93,110 +0.25(+5.49%)
Jun 27, 2025 5.150 5.255 4.540 4.550 131,952 -0.71(-13.42%)
Jun 26, 2025 5.270 5.800 5.050 5.255 79,053 -0.12(-2.32%)
Jun 25, 2025 5.450 6.160 5.290 5.380 183,745 -0.26(-4.61%)
Jun 24, 2025 5.790 5.820 5.460 5.640 357,822 -0.06(-1.05%)
Jun 23, 2025 5.280 5.730 5.090 5.700 416,526 +0.39(+7.34%)
Jun 20, 2025 5.270 5.360 4.750 5.310 515,265 -0.03(-0.56%)
Jun 18, 2025 5.380 5.500 5.130 5.340 459,794 -0.03(-0.56%)
Jun 17, 2025 5.000 5.410 4.850 5.370 325,948 +0.41(+8.27%)
Jun 16, 2025 5.010 5.182 4.850 4.960 99,990 -0.05(-1.10%)
Jun 13, 2025 5.250 5.366 4.870 5.015 157,163 -0.19(-3.56%)
Jun 12, 2025 5.500 5.500 5.060 5.200 95,844 -0.34(-6.14%)
Jun 11, 2025 5.450 5.650 5.350 5.540 83,192 -0.03(-0.54%)
Jun 10, 2025 5.750 5.750 5.280 5.570 90,152 -0.12(-2.11%)
Jun 09, 2025 5.900 5.900 5.660 5.690 107,478 -0.28(-4.69%)
Jun 06, 2025 5.630 5.970 5.510 5.970 146,567 +0.45(+8.15%)
Jun 05, 2025 5.700 5.940 5.420 5.520 113,776 -0.08(-1.43%)
Jun 04, 2025 5.660 5.850 5.560 5.600 88,281 +0.06(+1.08%)
Jun 03, 2025 5.400 5.850 5.400 5.540 40,523 +0.04(+0.73%)
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.