ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2025 2.820 2.830 2.360 2.550 1,441,173 -0.38(-12.97%)
Oct 29, 2025 2.550 3.090 2.510 2.930 1,371,881 +0.34(+13.13%)
Oct 28, 2025 2.900 2.920 2.520 2.590 774,534 -0.27(-9.44%)
Oct 27, 2025 2.950 3.050 2.850 2.860 809,228 -0.15(-4.98%)
Oct 24, 2025 3.130 3.228 2.918 3.010 1,722,581 -0.03(-0.99%)
Oct 23, 2025 3.040 3.500 2.949 3.040 1,812,877 +0.04(+1.33%)
Oct 22, 2025 3.050 3.200 2.825 3.000 1,585,213 -0.02(-0.66%)
Oct 21, 2025 3.100 3.223 2.830 3.020 354,284 -0.04(-1.31%)
Oct 20, 2025 3.420 3.465 3.025 3.060 336,941 -0.41(-11.82%)
Oct 17, 2025 2.980 3.700 2.950 3.470 707,545 +0.43(+14.14%)
Oct 16, 2025 3.310 3.420 2.910 3.040 1,018,395 -0.28(-8.43%)
Oct 15, 2025 3.130 3.440 2.880 3.320 1,750,457 +0.13(+4.08%)
Oct 14, 2025 3.310 3.330 2.800 3.190 2,280,001 -0.06(-1.85%)
Oct 13, 2025 4.050 4.095 3.180 3.250 704,524 -0.21(-6.07%)
Oct 10, 2025 4.600 4.810 3.450 3.460 768,006 -1.05(-23.28%)
Oct 09, 2025 5.240 5.378 4.500 4.510 416,920 -0.54(-10.69%)
Oct 08, 2025 4.640 5.290 4.640 5.050 153,350 +0.51(+11.23%)
Oct 07, 2025 4.930 5.125 4.500 4.540 191,031 -0.41(-8.28%)
Oct 06, 2025 5.220 5.495 4.620 4.950 515,321 -0.07(-1.39%)
Oct 03, 2025 5.700 5.700 4.900 5.020 295,048 -0.61(-10.83%)
Oct 02, 2025 6.170 6.170 5.590 5.630 124,056 -0.59(-9.49%)
Oct 01, 2025 5.890 6.230 5.668 6.220 64,452 +0.43(+7.43%)
Sep 30, 2025 5.724 6.080 5.640 5.790 153,174 +0.16(+2.84%)
Sep 29, 2025 5.480 5.840 5.480 5.630 49,679 +0.16(+2.93%)
Sep 26, 2025 5.730 5.800 5.460 5.470 64,683 -0.13(-2.32%)
Sep 25, 2025 5.840 5.840 5.470 5.600 36,185 -0.21(-3.61%)
Sep 24, 2025 6.130 6.180 5.755 5.810 66,833 -0.25(-4.13%)
Sep 23, 2025 6.534 6.595 5.985 6.060 82,648 -0.46(-7.06%)
Sep 22, 2025 6.370 6.550 5.730 6.520 60,070 +0.17(+2.68%)
Sep 19, 2025 5.720 6.350 5.660 6.350 283,898 +0.60(+10.43%)
Sep 18, 2025 6.300 6.310 5.620 5.750 75,355 -0.57(-9.02%)
Sep 17, 2025 6.210 6.400 5.913 6.320 39,119 +0.17(+2.76%)
Sep 16, 2025 6.750 6.750 6.061 6.150 96,571 -0.59(-8.75%)
Sep 15, 2025 6.650 6.870 6.540 6.740 125,853 +0.16(+2.43%)
Sep 12, 2025 5.810 6.960 5.810 6.580 214,650 +0.83(+14.43%)
Sep 11, 2025 5.500 5.880 5.490 5.750 74,152 +0.14(+2.50%)
Sep 10, 2025 5.600 5.770 5.523 5.610 48,239 -0.01(-0.18%)
Sep 09, 2025 5.420 5.740 5.320 5.620 47,186 +0.19(+3.50%)
Sep 08, 2025 5.500 5.500 5.180 5.430 52,810 -0.07(-1.27%)
Sep 05, 2025 5.390 5.538 5.280 5.500 96,758 +0.04(+0.73%)
Sep 04, 2025 5.260 5.540 5.152 5.460 57,421 +0.10(+1.87%)
Sep 03, 2025 5.040 5.360 4.985 5.360 90,138 +0.27(+5.30%)
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%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.