Dark

INIO
INNIO N.V.
stock NASDAQ

At Close

Sep 24, 2026 3:59:58 PM EDT

19.00USD-5.000%(-1.00)7,628,769

18.12Bid 20.24Ask 2.12Spread

Pre-market

Sep 24, 2026 9:16:30 AM EDT

19.58USD-2.100%(-0.42)450

After-hours

Sep 24, 2026 4:36:30 PM EDT

19.20USD+1.053%(+0.20)990

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	19.5300	19.6100	18.6700	19.0000	-4.952%	7,628,769	0.000%
2026-09-23	19.2800	20.2300	18.8300	19.9900	+2.460%	6,603,338	-4.952%
2026-09-22	20.4100	20.4100	19.0100	19.5100	-3.892%	6,434,524	-2.614%
2026-09-21	21.8500	21.9800	20.0600	20.3000	-4.019%	6,344,303	-6.404%
2026-09-18	20.8000	21.3900	20.4550	21.1500	+0.906%	10,941,542	-10.165%
2026-09-17	21.0400	21.6091	19.2600	20.9600	+12.026%	13,131,460	-9.351%
2026-09-16	18.2400	18.9050	18.0350	18.7100	+5.171%	6,998,486	+1.550%
2026-09-15	17.6500	18.2150	17.5100	17.7900	+1.948%	3,992,834	+6.802%
2026-09-14	19.2400	19.4300	17.4500	17.4500	-14.251%	5,497,897	+8.883%
2026-09-11	20.0800	20.5750	19.7800	20.3500	+3.827%	2,920,666	-6.634%
2026-09-10	20.2400	20.9400	19.4500	19.6000	-5.679%	3,304,101	-3.061%
2026-09-09	21.7000	21.8100	20.4900	20.7800	-4.766%	3,520,373	-8.566%
2026-09-08	21.1700	22.2000	20.9000	21.8200	+5.055%	6,739,982	-12.924%
2026-09-04	20.4300	21.4900	20.4200	20.7700	+2.416%	2,739,194	-8.522%
2026-09-03	20.1600	20.8399	19.8500	20.2800	+1.046%	4,095,319	-6.312%
2026-09-02	20.2600	20.2700	19.1900	20.0700	+3.082%	5,463,089	-5.331%
2026-09-01	19.8900	20.0000	19.0400	19.4700	-3.614%	4,046,301	-2.414%
2026-08-31	20.6900	20.9250	19.6900	20.2000	-3.024%	4,134,813	-5.941%
2026-08-28	22.4800	22.5900	20.6700	20.8300	-7.587%	2,965,239	-8.785%
2026-08-27	23.6600	24.4100	22.4000	22.5400	-3.510%	2,216,472	-15.705%
2026-08-26	21.9900	23.5700	21.9601	23.3600	+6.375%	2,493,027	-18.664%
2026-08-25	22.2350	22.8300	21.7700	21.9600	-0.768%	3,504,455	-13.479%
2026-08-24	22.6800	22.9000	21.9200	22.1300	-4.447%	2,021,080	-14.144%
2026-08-21	23.1200	23.5150	22.2200	23.1600	+0.696%	3,336,235	-17.962%
2026-08-20	25.0000	25.1400	22.3900	23.0000	-8.803%	5,306,927	-17.391%
2026-08-19	26.0000	26.3799	25.0000	25.2200	-3.000%	3,625,526	-24.663%
2026-08-18	27.3200	27.3500	25.6300	26.0000	-7.539%	5,014,369	-26.923%
2026-08-17	27.5400	28.5100	27.0500	28.1200	+2.515%	2,444,660	-32.432%
2026-08-14	27.3100	28.3400	27.0900	27.4300	-0.544%	2,188,261	-30.733%
2026-08-13	28.1400	28.7600	27.3000	27.5800	-2.337%	3,472,084	-31.109%
2026-08-12	27.8900	29.3350	27.5300	28.2400	+2.878%	3,138,494	-32.720%
2026-08-11	27.5700	27.8850	27.0000	27.4500	+1.180%	1,910,152	-30.783%
2026-08-10	27.3000	27.6023	26.4000	27.1300	-0.804%	2,674,219	-29.967%
2026-08-07	26.4000	27.8300	25.7399	27.3500	+5.314%	3,377,154	-30.530%
2026-08-06	26.0200	27.1800	25.2300	25.9700	-0.536%	3,276,373	-26.839%
2026-08-05	27.2400	27.5250	25.8000	26.1100	-4.534%	4,031,947	-27.231%
2026-08-04	25.2500	27.5100	25.1850	27.3500	+9.795%	6,548,510	-30.530%
2026-08-03	24.0500	25.1200	23.1300	24.9100	+2.007%	3,745,746	-23.725%
2026-07-31	25.1250	26.8000	23.8900	24.4200	+0.123%	5,420,361	-22.195%
2026-07-30	24.6000	25.7500	23.2450	24.3900	+12.035%	9,511,652	-22.099%
2026-07-29	26.3000	26.6400	21.6900	21.7700	-16.972%	7,349,196	-12.724%
2026-07-28	25.4400	27.2100	22.6000	26.2200	-2.600%	7,272,580	-27.536%
2026-07-27	26.7200	27.7450	25.1700	26.9200	+2.435%	4,462,588	-29.421%
2026-07-24	27.9400	28.2050	25.8200	26.2800	-6.109%	3,106,576	-27.702%
2026-07-23	27.4500	28.5400	26.6600	27.9900	+2.023%	3,096,891	-32.119%
2026-07-22	28.4900	29.8300	27.2950	27.4350	-9.664%	4,294,924	-30.745%
2026-07-21	27.4700	30.8400	27.4700	30.3700	+10.557%	3,665,880	-37.438%
2026-07-20	27.4300	29.8000	26.7550	27.4700	-0.902%	3,085,338	-30.834%
2026-07-17	26.9500	28.0250	24.5750	27.7200	-1.071%	7,928,717	-31.457%
2026-07-16	29.9200	30.0400	27.5600	28.0200	-7.095%	4,543,689	-32.191%
2026-07-15	30.7600	31.9750	29.3900	30.1600	-2.110%	5,291,382	-37.003%
2026-07-14	31.8100	32.9000	29.7450	30.8100	-2.438%	6,003,496	-38.332%
2026-07-13	33.0000	33.2910	31.5100	31.5800	-5.477%	2,658,892	-39.835%
2026-07-10	33.4300	33.9100	31.8900	33.4100	-0.949%	3,136,997	-43.131%
2026-07-09	34.5500	35.7400	33.4750	33.7300	+0.566%	3,363,231	-43.670%
2026-07-08	33.8000	34.4600	32.4000	33.5400	-2.923%	4,256,135	-43.351%
2026-07-07	35.7800	36.6700	31.7749	34.5500	-4.479%	7,037,324	-45.007%
2026-07-06	37.0550	38.0000	35.0000	36.1700	-2.111%	4,843,149	-47.470%
2026-07-02	38.0900	39.9000	35.5400	36.9500	-3.095%	7,940,695	-48.579%
2026-07-01	39.5200	40.2400	37.6250	38.1300	-3.590%	9,425,854	-50.170%
2026-06-30	38.1200	40.7200	37.0797	39.5500	+3.210%	7,333,707	-51.960%
2026-06-29	39.2600	39.3100	35.1000	38.3200	+2.762%	6,526,197	-50.418%
2026-06-26	37.6000	39.3100	36.8500	37.2900	-2.484%	4,271,671	-49.048%
2026-06-25	38.3900	39.6999	36.5500	38.2400	+4.825%	3,251,649	-50.314%
2026-06-24	38.2900	39.9989	36.0000	36.4800	-4.777%	2,886,969	-47.917%
2026-06-23	37.9700	39.4000	37.0000	38.3100	-6.856%	4,157,289	-50.405%
2026-06-22	38.0000	42.9500	37.5600	41.1300	+9.826%	6,514,675	-53.805%
2026-06-18	35.6100	37.8500	35.1000	37.4500	+6.939%	3,695,111	-49.266%
2026-06-17	34.2500	36.3150	33.8250	35.0200	+2.278%	2,582,717	-45.745%
2026-06-16	34.6700	34.7600	33.1900	34.2400	-1.382%	2,013,085	-44.509%
2026-06-15	33.0200	34.8150	32.5700	34.7200	+7.260%	3,455,377	-45.276%
2026-06-12	33.3600	33.9000	32.0000	32.3700	-2.968%	2,981,887	-41.304%
2026-06-11	31.4900	33.8500	31.2500	33.3600	+6.141%	4,208,456	-43.046%
2026-06-10	33.4500	33.7000	31.0600	31.4300	-6.791%	8,450,611	-39.548%
2026-06-09	34.7000	35.6100	32.6100	33.7200	0.000%	6,339,449	-43.654%
2026-06-08	32.8500	34.9700	32.7000	33.7200	+4.655%	4,830,542	-43.654%
2026-06-05	30.6000	34.0000	30.3000	32.2200	-3.243%	10,411,765	-41.030%
2026-06-04	31.0000	34.4500	31.0000	33.3000	0.000%	55,350,455	-42.943%

.dark-mode .zT28yQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zT28yQ{ color: #333333; background-color: white; border: 2px solid #333333; }INIOINNIO N.V.stock NASDAQ

INIO
INNIO N.V.
stock NASDAQ