Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.390 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2025	4.560	4.800	4.440	4.460	53,759	-0.16(-3.46%)
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	5.980	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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices