Inovalon Hlds Cm A (NQ: INOV )

40.77 USD +0.08 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 33.98 34.31 33.59 34.08 470,244 +0.14(+0.41%)
Jun 29, 2021 33.06 33.99 33.06 33.94 349,964 +0.40(+1.19%)
Jun 28, 2021 33.69 33.69 32.99 33.54 347,253 +0.26(+0.78%)
Jun 25, 2021 33.04 33.61 32.77 33.28 1,055,443 +0.34(+1.03%)
Jun 24, 2021 33.14 33.20 32.86 32.94 250,383 -0.02(-0.06%)
Jun 23, 2021 32.85 33.12 32.63 32.96 286,574 +0.12(+0.37%)
Jun 22, 2021 32.64 32.93 32.25 32.84 269,247 +0.28(+0.86%)
Jun 21, 2021 32.58 32.88 32.38 32.56 345,895 +0.47(+1.46%)
Jun 18, 2021 31.79 32.28 31.63 32.09 488,794 -0.08(-0.25%)
Jun 17, 2021 32.12 32.28 31.17 32.17 305,883 +0.03(+0.09%)
Jun 16, 2021 32.71 33.00 31.69 32.14 335,639 -0.66(-2.01%)
Jun 15, 2021 33.00 33.20 32.73 32.80 369,940 -0.04(-0.12%)
Jun 14, 2021 33.04 33.20 32.33 32.84 309,187 +0.04(+0.12%)
Jun 11, 2021 32.71 32.97 32.65 32.80 252,903 +0.25(+0.77%)
Jun 10, 2021 32.50 32.65 32.15 32.55 229,499 +0.27(+0.84%)
Jun 09, 2021 32.12 32.46 31.99 32.28 318,805 +0.26(+0.81%)
Jun 08, 2021 31.83 32.38 31.32 32.02 278,602 +0.28(+0.88%)
Jun 07, 2021 31.65 31.95 31.61 31.74 277,763 +0.13(+0.41%)
Jun 04, 2021 31.28 31.76 31.28 31.61 258,233 +0.56(+1.80%)
Jun 03, 2021 30.68 31.10 29.64 31.05 414,555 +0.09(+0.29%)
Jun 02, 2021 31.90 32.17 30.92 30.96 1,906,008 -0.87(-2.73%)
Jun 01, 2021 31.56 31.90 31.01 31.83 431,967 +0.47(+1.50%)
May 28, 2021 31.25 32.08 31.24 31.36 839,449 +0.29(+0.93%)
May 27, 2021 30.50 31.47 30.22 31.07 636,371 +0.68(+2.24%)
May 26, 2021 30.63 30.72 30.14 30.39 341,921 -0.10(-0.33%)
May 25, 2021 30.32 31.00 30.32 30.49 337,472 -0.26(-0.85%)
May 24, 2021 30.66 30.98 30.31 30.75 405,089 +0.14(+0.46%)
May 21, 2021 30.43 31.21 30.05 30.61 482,383 +0.22(+0.72%)
May 20, 2021 30.16 30.71 29.75 30.39 494,731 -0.06(-0.20%)
May 19, 2021 30.67 30.80 30.33 30.45 396,280 -0.34(-1.10%)
May 18, 2021 30.93 31.20 30.70 30.79 364,384 -0.14(-0.45%)
May 17, 2021 30.59 30.96 30.37 30.93 258,013 +0.23(+0.73%)
May 14, 2021 29.94 30.82 29.60 30.70 382,707 +1.05(+3.56%)
May 13, 2021 29.41 29.86 29.41 29.65 275,549 +0.26(+0.88%)
May 12, 2021 29.91 30.00 29.33 29.39 339,717 -0.53(-1.77%)
May 11, 2021 29.09 30.07 28.81 29.92 439,270 +0.17(+0.57%)
May 10, 2021 31.00 31.00 29.73 29.75 352,662 -1.16(-3.75%)
May 07, 2021 30.99 31.26 30.73 30.91 279,768 -0.01(-0.03%)
May 06, 2021 30.93 30.95 30.48 30.92 255,859 +0.12(+0.39%)
May 05, 2021 30.51 30.94 30.09 30.80 357,561 +0.31(+1.02%)
May 04, 2021 30.32 30.51 29.89 30.49 435,584 +0.09(+0.30%)
May 03, 2021 30.20 30.64 30.07 30.40 538,622 +0.19(+0.63%)
Apr 30, 2021 29.56 30.23 29.56 30.21 593,600 +0.43(+1.44%)
Apr 29, 2021 30.05 31.12 29.29 29.78 765,393 +0.53(+1.81%)
Apr 28, 2021 29.84 29.85 29.24 29.25 443,034 -0.41(-1.38%)
Apr 27, 2021 29.43 29.69 29.18 29.66 315,910 +0.11(+0.39%)
Apr 26, 2021 29.47 29.80 29.16 29.55 341,369 +0.42(+1.42%)
Apr 23, 2021 29.16 29.38 29.02 29.13 384,500 +0.03(+0.10%)
Apr 22, 2021 29.61 29.82 28.99 29.10 395,524 -0.25(-0.85%)
Apr 21, 2021 29.04 29.63 28.62 29.35 300,051 +0.26(+0.89%)
Apr 20, 2021 29.55 29.70 28.86 29.09 472,655 -0.42(-1.42%)
Apr 19, 2021 29.88 29.88 29.07 29.51 301,108 -0.27(-0.91%)
Apr 16, 2021 30.05 30.05 29.34 29.78 510,200 -0.26(-0.87%)
Apr 15, 2021 29.90 30.11 29.64 30.04 284,187 +0.26(+0.87%)
Apr 14, 2021 29.66 29.90 29.25 29.78 245,497 +0.19(+0.64%)
Apr 13, 2021 30.12 30.12 29.41 29.59 302,540 -0.44(-1.47%)
Apr 12, 2021 29.97 30.17 29.59 30.03 368,281 +0.08(+0.27%)
Apr 09, 2021 29.99 30.07 29.68 29.95 229,900 +0.00(+0.00%)
Apr 08, 2021 30.25 30.77 29.88 29.95 611,596 +0.00(+0.00%)
Apr 07, 2021 29.48 30.04 29.48 29.95 309,936 +0.01(+0.03%)
Apr 06, 2021 30.23 30.56 29.62 29.94 454,100 -0.43(-1.42%)
Apr 05, 2021 30.02 30.41 29.84 30.37 439,944 +0.70(+2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.