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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.795 +0.825 (+20.78%)
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 3.900 5.050 3.900 4.795 52,070 +0.82(+20.78%)
Apr 03, 2025 5.490 5.490 3.905 3.970 218,547 -1.65(-29.36%)
Apr 02, 2025 6.730 6.915 5.600 5.620 55,003 -0.98(-14.85%)
Apr 01, 2025 7.740 8.150 6.440 6.600 80,426 -1.11(-14.40%)
Mar 31, 2025 7.790 7.850 7.500 7.710 36,977 -0.03(-0.39%)
Mar 28, 2025 8.050 8.050 7.650 7.740 18,103 -0.41(-5.03%)
Mar 27, 2025 8.180 8.226 8.000 8.150 9,169 +0.15(+1.88%)
Mar 26, 2025 8.400 8.400 7.540 8.000 28,012 -0.50(-5.88%)
Mar 25, 2025 7.900 8.500 7.810 8.500 43,959 +0.57(+7.19%)
Mar 24, 2025 8.250 8.460 7.835 7.930 43,957 -0.25(-3.06%)
Mar 21, 2025 7.450 8.220 7.450 8.180 93,696 +0.82(+11.14%)
Mar 20, 2025 7.710 7.750 7.340 7.360 47,444 -0.34(-4.42%)
Mar 19, 2025 7.700 7.750 7.510 7.700 38,154 +0.02(+0.26%)
Mar 18, 2025 7.700 7.700 7.520 7.680 10,552 +0.00(+0.00%)
Mar 17, 2025 7.950 8.080 7.420 7.680 36,018 -0.20(-2.54%)
Mar 14, 2025 8.000 8.420 7.670 7.880 155,739 -0.03(-0.38%)
Mar 13, 2025 7.550 7.990 7.550 7.910 24,017 +0.36(+4.77%)
Mar 12, 2025 7.990 8.000 7.280 7.550 38,348 +0.10(+1.34%)
Mar 11, 2025 7.060 7.550 6.565 7.450 23,469 +0.54(+7.81%)
Mar 10, 2025 7.810 7.900 6.750 6.910 43,389 -0.88(-11.30%)
Mar 07, 2025 8.000 8.000 7.790 7.790 6,923 -0.14(-1.77%)
Mar 06, 2025 8.687 8.687 7.920 7.930 39,126 -0.12(-1.49%)
Mar 05, 2025 8.090 8.250 7.750 8.050 27,878 -0.25(-3.01%)
Mar 04, 2025 8.250 8.510 7.850 8.300 50,346 +0.15(+1.84%)
Mar 03, 2025 8.790 8.980 8.150 8.150 34,968 -0.55(-6.32%)
Feb 28, 2025 8.690 9.190 8.660 8.700 21,664 +0.20(+2.35%)
Feb 27, 2025 9.166 9.166 8.500 8.500 26,067 -0.34(-3.85%)
Feb 26, 2025 8.280 8.990 8.280 8.840 53,645 +0.61(+7.41%)
Feb 25, 2025 8.370 8.850 8.084 8.230 49,760 -0.18(-2.14%)
Feb 24, 2025 9.200 9.444 8.130 8.410 59,854 -0.77(-8.39%)
Feb 21, 2025 10.75 10.84 9.010 9.180 68,228 -1.57(-14.60%)
Feb 20, 2025 11.00 11.12 10.60 10.75 33,759 -0.20(-1.83%)
Feb 19, 2025 11.00 11.10 10.86 10.95 37,652 +0.00(+0.00%)
Feb 18, 2025 11.10 11.10 10.76 10.95 35,082 -0.13(-1.17%)
Feb 14, 2025 11.24 11.25 11.00 11.08 24,660 -0.05(-0.45%)
Feb 13, 2025 11.00 11.34 11.00 11.13 52,754 +0.09(+0.82%)
Feb 12, 2025 11.10 11.15 10.75 11.04 52,521 -0.01(-0.09%)
Feb 11, 2025 12.50 12.50 10.91 11.05 173,400 -1.00(-8.30%)
Feb 10, 2025 12.68 12.71 12.00 12.05 81,989 -0.51(-4.06%)
Feb 07, 2025 12.30 12.56 12.09 12.56 18,299 +0.17(+1.37%)
Feb 06, 2025 12.43 12.55 12.11 12.39 23,664 +0.05(+0.41%)
Feb 05, 2025 12.19 12.50 11.72 12.34 25,006 +0.10(+0.82%)
Feb 04, 2025 12.40 12.56 12.10 12.24 21,194 -0.25(-2.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.