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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.460 -1.050 (-23.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 4.600 4.810 3.450 3.460 767,740 -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 following
Privacy Policy and Terms Of Service.
 
 
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.