Inovalon Hlds Cm A (NQ: INOV )

40.66 USD -0.06 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 14.41 14.81 14.39 14.71 633,604 +0.28(+1.94%)
Sep 29, 2016 14.76 14.90 14.30 14.43 779,754 -0.33(-2.24%)
Sep 28, 2016 14.70 15.00 14.53 14.76 618,411 +0.17(+1.17%)
Sep 27, 2016 14.69 14.88 14.49 14.59 891,924 -0.19(-1.29%)
Sep 26, 2016 15.37 15.48 14.75 14.78 558,881 -0.71(-4.58%)
Sep 23, 2016 15.48 15.62 15.38 15.49 372,996 -0.09(-0.58%)
Sep 22, 2016 15.70 15.76 15.43 15.58 938,231 -0.12(-0.76%)
Sep 21, 2016 15.67 15.78 15.61 15.70 469,728 +0.00(+0.00%)
Sep 20, 2016 15.94 16.00 15.67 15.70 412,789 -0.24(-1.51%)
Sep 19, 2016 16.23 16.31 15.93 15.94 936,565 -0.20(-1.24%)
Sep 16, 2016 16.01 16.31 15.99 16.14 483,589 +0.02(+0.12%)
Sep 15, 2016 15.79 16.22 15.72 16.12 493,380 +0.31(+1.96%)
Sep 14, 2016 15.60 15.95 15.60 15.81 304,189 +0.14(+0.89%)
Sep 13, 2016 16.33 16.33 15.64 15.67 446,192 -0.44(-2.73%)
Sep 12, 2016 16.34 16.34 16.01 16.11 480,068 +0.09(+0.56%)
Sep 09, 2016 16.26 16.42 16.02 16.02 340,518 -0.37(-2.26%)
Sep 08, 2016 16.59 16.64 16.29 16.39 367,419 -0.16(-0.97%)
Sep 07, 2016 16.39 16.58 16.32 16.55 328,903 +0.16(+0.98%)
Sep 06, 2016 15.90 16.61 15.76 16.39 300,120 +0.30(+1.86%)
Sep 02, 2016 16.00 16.09 16.09 16.09 254,500 +0.21(+1.32%)
Sep 01, 2016 15.76 16.00 15.62 15.88 341,071 +0.18(+1.15%)
Aug 31, 2016 15.66 15.93 15.41 15.70 295,333 +0.07(+0.45%)
Aug 30, 2016 15.59 15.66 15.51 15.63 155,983 +0.08(+0.51%)
Aug 29, 2016 15.53 15.72 15.51 15.55 118,020 +0.09(+0.58%)
Aug 26, 2016 15.40 15.54 15.33 15.46 373,200 +0.03(+0.19%)
Aug 25, 2016 15.45 15.53 15.32 15.43 402,315 -0.02(-0.13%)
Aug 24, 2016 15.57 15.69 15.45 15.45 263,529 -0.11(-0.71%)
Aug 23, 2016 15.28 15.56 14.64 15.56 391,873 +0.33(+2.17%)
Aug 22, 2016 15.06 15.25 14.87 15.23 331,896 +0.12(+0.79%)
Aug 19, 2016 14.83 15.21 14.72 15.11 441,847 +0.15(+1.00%)
Aug 18, 2016 14.90 15.05 14.75 14.96 523,540 -0.01(-0.07%)
Aug 17, 2016 14.96 15.03 14.74 14.97 654,192 -0.01(-0.07%)
Aug 16, 2016 14.75 15.00 14.50 14.98 755,201 +0.15(+1.01%)
Aug 15, 2016 14.61 14.91 14.50 14.83 541,107 +0.10(+0.68%)
Aug 12, 2016 14.75 14.77 14.54 14.73 745,815 -0.02(-0.14%)
Aug 11, 2016 14.70 14.79 14.54 14.75 608,185 +0.07(+0.48%)
Aug 10, 2016 14.57 14.75 14.37 14.68 997,602 +0.18(+1.24%)
Aug 09, 2016 14.69 14.84 14.44 14.50 527,688 -0.23(-1.56%)
Aug 08, 2016 14.55 14.77 14.54 14.73 883,036 +0.13(+0.89%)
Aug 05, 2016 13.98 15.08 13.85 14.60 2,977,901 +0.57(+4.06%)
Aug 04, 2016 15.69 15.94 14.00 14.03 5,925,657 -5.24(-27.19%)
Aug 03, 2016 18.65 19.40 18.61 19.27 432,500 +0.62(+3.32%)
Aug 02, 2016 19.04 19.17 18.09 18.65 398,650 -0.41(-2.15%)
Aug 01, 2016 18.72 19.10 18.60 19.06 351,615 +0.44(+2.36%)
Jul 29, 2016 18.22 18.64 18.11 18.62 260,731 +0.40(+2.20%)
Jul 28, 2016 18.00 18.41 17.59 18.22 310,555 +0.24(+1.33%)
Jul 27, 2016 18.21 18.70 17.78 17.98 446,453 -0.25(-1.37%)
Jul 26, 2016 18.65 18.69 18.13 18.23 440,898 -0.54(-2.88%)
Jul 25, 2016 18.57 18.82 18.50 18.77 172,634 +0.17(+0.91%)
Jul 22, 2016 18.60 18.79 18.29 18.60 380,958 -0.04(-0.21%)
Jul 21, 2016 18.61 19.02 18.40 18.64 522,165 -0.05(-0.27%)
Jul 20, 2016 18.56 19.09 18.44 18.69 346,926 +0.26(+1.41%)
Jul 19, 2016 18.86 19.00 18.35 18.43 515,483 -0.54(-2.85%)
Jul 18, 2016 19.23 19.59 18.86 18.97 279,807 -0.28(-1.45%)
Jul 15, 2016 19.58 19.71 19.03 19.25 552,940 -0.35(-1.79%)
Jul 14, 2016 19.85 19.98 19.56 19.60 285,410 -0.20(-1.01%)
Jul 13, 2016 19.88 20.00 19.52 19.80 591,012 -0.11(-0.55%)
Jul 12, 2016 19.66 20.05 19.36 19.91 479,131 +0.29(+1.48%)
Jul 11, 2016 19.00 19.65 18.87 19.62 498,599 +0.40(+2.08%)
Jul 08, 2016 18.91 19.25 18.75 19.22 347,158 +0.47(+2.51%)
Jul 07, 2016 18.41 18.89 18.30 18.75 415,562 +0.67(+3.71%)
Jul 05, 2016 18.35 18.35 17.90 18.08 334,992 -0.38(-2.06%)
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.