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
Markets:
Overview
News
Currencies
International
Treasuries

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

5.200 -0.280 (-5.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2025 5.270 5.355 4.945 5.200 2,598,985 -0.28(-5.11%)
Nov 25, 2025 4.750 5.780 4.650 5.480 4,035,347 +0.83(+17.85%)
Nov 24, 2025 4.350 4.730 4.270 4.650 1,888,223 +0.42(+9.93%)
Nov 21, 2025 3.480 4.330 3.280 4.230 2,397,322 +0.74(+21.20%)
Nov 20, 2025 3.550 3.840 3.110 3.490 2,163,315 +0.14(+4.18%)
Nov 19, 2025 3.650 3.660 3.040 3.350 1,604,765 -0.24(-6.69%)
Nov 18, 2025 3.910 3.970 3.300 3.590 1,725,162 -0.44(-10.92%)
Nov 17, 2025 3.490 4.300 3.450 4.030 3,104,599 +0.79(+24.38%)
Nov 14, 2025 3.340 3.560 2.990 3.240 991,391 -0.45(-12.20%)
Nov 13, 2025 3.690 3.890 3.500 3.690 663,752 -0.02(-0.54%)
Nov 12, 2025 4.080 4.120 3.695 3.710 703,251 -0.37(-9.07%)
Nov 11, 2025 4.280 4.350 4.000 4.080 390,299 -0.19(-4.45%)
Nov 10, 2025 4.120 4.765 4.120 4.270 1,710,758 +0.18(+4.40%)
Nov 07, 2025 3.320 4.140 3.292 4.090 846,252 +0.74(+22.09%)
Nov 06, 2025 3.570 3.580 3.250 3.350 1,072,209 -0.22(-6.16%)
Nov 05, 2025 3.320 3.780 3.155 3.570 1,165,547 +0.27(+8.18%)
Nov 04, 2025 3.060 3.550 3.010 3.300 1,304,553 +0.15(+4.76%)
Nov 03, 2025 2.910 3.294 2.835 3.150 1,487,673 +0.25(+8.62%)
Oct 31, 2025 2.600 3.060 2.510 2.900 790,502 +0.35(+13.73%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.