Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INNV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 4.02 | 0.17 | 4.42% | 3.94 | 4.33 | 3.83 | 13,033 |
| May 13 2024 | 3.85 | -0.23 | -5.64% | 4.07 | 4.31 | 3.83 | 110,214 |
| May 10 2024 | 4.08 | -0.25 | -5.77% | 4.39 | 4.39 | 4.08 | 16,753 |
| May 09 2024 | 4.33 | 0.07 | 1.64% | 4.32 | 4.49 | 4.32 | 17,457 |
| May 08 2024 | 4.26 | 0.00 | 0.00% | 4.40 | 4.43 | 4.21 | 10,891 |
| May 07 2024 | 4.26 | -0.06 | -1.39% | 4.36 | 4.49 | 4.18 | 20,907 |
| May 06 2024 | 4.32 | 0.28 | 6.93% | 4.07 | 4.44 | 3.98 | 79,990 |
| May 03 2024 | 4.04 | -0.04 | -0.98% | 4.17 | 4.17 | 3.90 | 9,063 |
| May 02 2024 | 4.08 | 0.20 | 5.15% | 3.93 | 4.21 | 3.91 | 21,118 |
| May 01 2024 | 3.88 | 0.33 | 9.30% | 3.55 | 4.06 | 3.55 | 13,208 |
| Apr 30 2024 | 3.55 | -0.17 | -4.57% | 3.75 | 4.0005 | 3.52 | 63,436 |
| Apr 29 2024 | 3.72 | -0.19 | -4.86% | 3.91 | 4.03 | 3.70 | 112,344 |
| Apr 26 2024 | 3.91 | 0.11 | 2.89% | 3.85 | 4.15 | 3.84 | 8,567 |
| Apr 25 2024 | 3.80 | -0.19 | -4.76% | 3.96 | 4.25 | 3.80 | 26,865 |
| Apr 24 2024 | 3.99 | -0.01 | -0.25% | 3.83 | 4.06 | 3.83 | 34,130 |
| Apr 23 2024 | 4.00 | -0.03 | -0.74% | 3.99 | 4.1499 | 3.98 | 16,354 |
| Apr 22 2024 | 4.03 | 0.08 | 2.03% | 3.93 | 4.2227 | 3.93 | 16,384 |
| Apr 19 2024 | 3.95 | -0.05 | -1.25% | 3.94 | 4.23 | 3.94 | 14,097 |
| Apr 18 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.26 | 3.975 | 17,877 |
| Apr 17 2024 | 4.00 | -0.09 | -2.20% | 4.09 | 4.26 | 3.8937 | 14,218 |
| Apr 16 2024 | 4.09 | -0.05 | -1.21% | 4.14 | 4.17 | 4.0315 | 15,312 |
| Apr 15 2024 | 4.14 | 0.23 | 5.88% | 3.89 | 4.19 | 3.82 | 93,794 |
| Apr 12 2024 | 3.91 | -0.19 | -4.63% | 4.08 | 4.2085 | 3.91 | 10,548 |
| Apr 11 2024 | 4.10 | 0.13 | 3.27% | 3.97 | 4.11 | 3.89 | 28,563 |
| Apr 10 2024 | 3.97 | -0.11 | -2.70% | 4.28 | 4.28 | 3.88 | 25,010 |
| Apr 09 2024 | 4.08 | -0.06 | -1.45% | 4.20 | 4.4742 | 4.08 | 49,736 |
| Apr 08 2024 | 4.14 | -0.37 | -8.20% | 4.57 | 4.61 | 4.13 | 88,166 |
| Apr 05 2024 | 4.51 | -0.08 | -1.74% | 4.53 | 4.66 | 4.50 | 7,701 |
| Apr 04 2024 | 4.59 | 0.07 | 1.55% | 4.55 | 4.61 | 4.51 | 16,316 |
| Apr 03 2024 | 4.52 | -0.12 | -2.59% | 4.57 | 4.69 | 4.51 | 16,998 |
| Apr 02 2024 | 4.64 | 0.10 | 2.20% | 4.51 | 4.64 | 4.23 | 20,356 |
| Apr 01 2024 | 4.54 | 0.10 | 2.25% | 4.50 | 4.93 | 4.50 | 18,046 |
| Mar 28 2024 | 4.44 | 0.10 | 2.30% | 4.33 | 4.5877 | 4.33 | 11,432 |
| Mar 27 2024 | 4.34 | 0.10 | 2.36% | 4.33 | 4.65 | 4.30 | 11,944 |
| Mar 26 2024 | 4.24 | -0.19 | -4.29% | 4.43 | 4.47 | 4.10 | 11,331 |
| Mar 25 2024 | 4.43 | -0.23 | -4.94% | 4.71 | 4.97 | 4.43 | 10,835 |
| Mar 22 2024 | 4.66 | -0.33 | -6.61% | 5.02 | 5.02 | 4.66 | 7,600 |
| Mar 21 2024 | 4.99 | 0.10 | 2.04% | 4.89 | 4.99 | 4.89 | 15,410 |
| Mar 20 2024 | 4.89 | -0.10 | -2.00% | 5.06 | 5.06 | 4.68 | 10,700 |
| Mar 19 2024 | 4.99 | 0.34 | 7.31% | 4.66 | 5.12 | 4.66 | 29,209 |
| Mar 18 2024 | 4.65 | 0.36 | 8.39% | 4.34 | 4.87 | 4.34 | 27,680 |
| Mar 15 2024 | 4.29 | 0.00 | 0.12% | 4.20 | 4.29 | 3.96 | 45,631 |
| Mar 14 2024 | 4.285 | -0.41 | -8.64% | 4.63 | 4.66 | 4.22 | 28,654 |
| Mar 13 2024 | 4.69 | 0.04 | 0.86% | 4.66 | 4.93 | 4.61 | 23,398 |
| Mar 12 2024 | 4.65 | -0.17 | -3.53% | 4.87 | 4.89 | 4.65 | 17,649 |
| Mar 11 2024 | 4.82 | -0.07 | -1.43% | 4.92 | 4.98 | 4.82 | 7,500 |
| Mar 08 2024 | 4.89 | -0.01 | -0.20% | 5.00 | 5.08 | 4.89 | 11,103 |
| Mar 07 2024 | 4.90 | 0.03 | 0.62% | 4.97 | 5.06 | 4.90 | 17,888 |
| Mar 06 2024 | 4.87 | 0.06 | 1.25% | 4.91 | 5.11 | 4.87 | 42,494 |
| Mar 05 2024 | 4.81 | -0.06 | -1.23% | 4.87 | 5.00 | 4.81 | 17,510 |
| Mar 04 2024 | 4.87 | 0.00 | 0.00% | 4.87 | 5.00 | 4.86 | 10,910 |
| Mar 01 2024 | 4.87 | 0.03 | 0.62% | 4.91 | 4.99 | 4.78 | 51,408 |
| Feb 29 2024 | 4.84 | 0.04 | 0.83% | 5.00 | 5.0672 | 4.80 | 36,775 |
| Feb 28 2024 | 4.80 | -0.10 | -2.04% | 4.89 | 4.89 | 4.76 | 16,080 |
| Feb 27 2024 | 4.90 | -0.01 | -0.20% | 4.75 | 5.01 | 4.75 | 18,586 |
| Feb 26 2024 | 4.91 | -0.02 | -0.41% | 4.91 | 5.065 | 4.7201 | 21,344 |
| Feb 23 2024 | 4.93 | -0.20 | -3.90% | 5.21 | 5.2899 | 4.89 | 21,207 |
| Feb 22 2024 | 5.13 | -0.01 | -0.19% | 5.06 | 5.13 | 4.97 | 18,076 |
| Feb 21 2024 | 5.14 | 0.25 | 5.11% | 4.95 | 5.43 | 4.95 | 17,301 |
| Feb 20 2024 | 4.89 | -0.28 | -5.32% | 5.11 | 5.4899 | 4.72 | 79,629 |
| Feb 16 2024 | 5.165 | -0.52 | -9.07% | 5.72 | 5.72 | 5.10 | 27,292 |
| Feb 15 2024 | 5.68 | 0.30 | 5.48% | 5.39 | 5.89 | 5.255 | 23,483 |
