Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

13.66 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	13.17	14.95	12.67	13.66	1,224,677	+0.20(+1.49%)
Dec 19, 2024	13.10	13.56	12.93	13.46	207,384	+0.56(+4.34%)
Dec 18, 2024	12.55	13.15	12.55	12.90	209,495	+0.11(+0.86%)
Dec 17, 2024	12.30	13.00	12.20	12.79	195,033	+0.37(+2.98%)
Dec 16, 2024	12.22	12.53	12.01	12.42	189,946	-0.13(-1.04%)
Dec 13, 2024	12.55	12.62	12.19	12.55	96,071	+0.02(+0.16%)
Dec 12, 2024	12.50	12.54	12.31	12.53	91,738	-0.08(-0.63%)
Dec 11, 2024	12.25	12.70	12.25	12.61	93,854	+0.14(+1.12%)
Dec 10, 2024	11.89	12.50	11.65	12.47	116,563	+0.27(+2.21%)
Dec 09, 2024	11.00	12.50	10.77	12.20	219,155	+1.69(+16.08%)
Dec 06, 2024	10.30	10.75	10.29	10.51	29,153	+0.06(+0.57%)
Dec 05, 2024	10.32	10.52	10.32	10.45	15,335	-0.06(-0.57%)
Dec 04, 2024	10.55	10.55	10.30	10.51	18,917	+0.03(+0.29%)
Dec 03, 2024	10.50	11.02	10.25	10.48	21,451	-0.52(-4.73%)
Dec 02, 2024	10.13	11.00	9.909	11.00	13,380	+1.06(+10.66%)
Nov 29, 2024	10.50	10.50	9.940	9.940	3,290	-0.20(-1.97%)
Nov 27, 2024	9.530	10.28	9.120	10.14	13,222	+0.94(+10.22%)
Nov 26, 2024	10.34	10.65	9.000	9.200	22,536	-1.05(-10.24%)
Nov 25, 2024	11.05	11.09	10.15	10.25	21,944	-0.88(-7.91%)
Nov 22, 2024	10.50	11.13	10.50	11.13	5,323	+0.47(+4.41%)
Nov 21, 2024	11.42	11.43	10.37	10.66	34,633	-0.43(-3.88%)
Nov 20, 2024	11.00	11.43	11.00	11.09	31,501	+0.09(+0.82%)
Nov 19, 2024	10.74	11.16	10.74	11.00	13,205	+0.18(+1.66%)
Nov 18, 2024	11.20	11.36	10.82	10.82	7,743	-0.19(-1.73%)
Nov 15, 2024	11.21	11.30	10.79	11.01	24,271	+0.00(+0.00%)
Nov 14, 2024	11.20	11.49	11.01	11.01	13,242	+0.37(+3.48%)
Nov 13, 2024	10.91	10.91	10.53	10.64	4,901	-0.33(-3.01%)
Nov 12, 2024	11.00	11.26	10.90	10.97	10,313	-0.23(-2.05%)
Nov 11, 2024	10.57	11.22	10.57	11.20	7,190	-0.35(-3.03%)
Nov 08, 2024	11.00	11.67	10.60	11.55	24,745	+0.06(+0.52%)
Nov 07, 2024	11.75	11.75	11.00	11.49	10,459	+0.49(+4.45%)
Nov 06, 2024	10.95	11.20	10.52	11.00	24,076	+0.69(+6.69%)
Nov 05, 2024	10.65	10.74	10.31	10.31	28,797	-0.20(-1.90%)
Nov 04, 2024	11.18	11.18	10.50	10.51	21,114	-0.59(-5.32%)
Nov 01, 2024	10.60	11.75	10.50	11.10	16,169	+0.93(+9.14%)
Oct 31, 2024	11.00	11.10	10.05	10.17	22,534	-0.73(-6.70%)
Oct 30, 2024	11.40	12.00	10.50	10.90	24,604	-1.10(-9.17%)
Oct 29, 2024	11.43	12.10	11.28	12.00	31,661	-0.10(-0.83%)
Oct 28, 2024	11.04	12.10	11.00	12.10	11,827	+1.37(+12.77%)
Oct 25, 2024	10.86	11.40	10.31	10.73	44,383	+0.12(+1.13%)
Oct 24, 2024	11.31	11.50	10.61	10.61	11,222	-0.59(-5.27%)
Oct 23, 2024	11.50	11.95	10.78	11.20	23,217	-0.30(-2.61%)
Oct 22, 2024	11.05	11.88	11.05	11.50	5,425	-0.40(-3.36%)
Oct 21, 2024	12.19	12.49	11.00	11.90	8,896	-0.68(-5.41%)
Oct 18, 2024	12.26	14.48	11.57	12.58	16,897	+0.31(+2.53%)
Oct 17, 2024	11.38	12.35	11.38	12.27	4,554	+0.50(+4.25%)
Oct 16, 2024	12.80	12.80	10.69	11.77	9,386	-0.60(-4.85%)
Oct 15, 2024	12.97	12.97	12.00	12.37	5,852	-0.32(-2.52%)
Oct 14, 2024	12.58	12.70	11.44	12.69	15,476	+0.84(+7.09%)
Oct 11, 2024	11.97	12.21	11.06	11.85	19,174	+0.24(+2.07%)
Oct 10, 2024	10.70	12.48	10.70	11.61	11,252	+0.82(+7.60%)
Oct 09, 2024	10.50	12.12	10.15	10.79	16,389	+0.49(+4.76%)
Oct 08, 2024	11.78	11.89	8.550	10.30	23,393	-1.06(-9.33%)
Oct 07, 2024	12.00	12.60	11.01	11.36	38,565	-1.33(-10.48%)
Oct 04, 2024	12.50	15.21	12.09	12.69	59,760	-0.84(-6.23%)

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 and Conditions.