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 (%)
Sep 30, 2021 40.48 40.50 40.28 40.29 1,425,047 -0.11(-0.27%)
Sep 29, 2021 40.45 40.67 40.37 40.40 419,135 +0.01(+0.02%)
Sep 28, 2021 40.40 40.43 40.33 40.39 872,372 -0.01(-0.02%)
Sep 27, 2021 40.39 40.43 40.38 40.40 633,695 -0.01(-0.02%)
Sep 24, 2021 40.38 40.47 40.38 40.41 858,421 +0.02(+0.05%)
Sep 23, 2021 40.45 40.45 40.38 40.39 645,722 +0.02(+0.05%)
Sep 22, 2021 40.55 40.60 40.36 40.37 2,646,218 -0.18(-0.44%)
Sep 21, 2021 40.45 40.61 40.45 40.55 927,332 +0.10(+0.25%)
Sep 20, 2021 40.39 40.60 40.35 40.45 2,220,869 +0.06(+0.15%)
Sep 17, 2021 40.31 40.93 40.31 40.39 2,223,429 -0.02(-0.05%)
Sep 16, 2021 40.36 40.47 40.35 40.41 1,129,920 +0.05(+0.12%)
Sep 15, 2021 40.08 40.47 40.06 40.36 1,402,489 -0.09(-0.22%)
Sep 14, 2021 40.57 40.57 40.39 40.45 1,057,722 -0.02(-0.05%)
Sep 13, 2021 40.55 40.61 40.31 40.47 1,036,725 +0.02(+0.05%)
Sep 10, 2021 40.48 40.55 40.33 40.45 851,513 +0.15(+0.37%)
Sep 09, 2021 40.30 40.65 40.26 40.30 958,508 +0.01(+0.02%)
Sep 08, 2021 40.43 40.51 40.19 40.29 1,578,575 -0.12(-0.30%)
Sep 07, 2021 40.54 40.58 40.40 40.41 1,078,846 -0.18(-0.44%)
Sep 03, 2021 40.60 40.65 40.43 40.59 991,318 -0.01(-0.02%)
Sep 02, 2021 40.60 40.64 40.30 40.60 2,486,677 +0.08(+0.20%)
Sep 01, 2021 40.78 40.80 40.49 40.52 627,235 -0.33(-0.81%)
Aug 31, 2021 40.47 40.99 40.39 40.85 1,558,097 +0.35(+0.86%)
Aug 30, 2021 40.70 40.71 40.30 40.50 869,138 -0.04(-0.10%)
Aug 27, 2021 40.51 40.61 40.22 40.54 2,360,403 -0.05(-0.12%)
Aug 26, 2021 40.32 40.85 40.20 40.59 2,007,303 +0.34(+0.84%)
Aug 25, 2021 40.22 40.54 40.17 40.25 1,239,389 -0.10(-0.25%)
Aug 24, 2021 40.22 40.53 40.22 40.35 1,233,985 +0.04(+0.10%)
Aug 23, 2021 40.20 40.33 40.20 40.31 3,190,574 +0.13(+0.32%)
Aug 20, 2021 40.29 40.47 40.12 40.18 3,762,075 -0.14(-0.35%)
Aug 19, 2021 40.40 40.50 40.20 40.32 9,456,068 +3.10(+8.33%)
Aug 18, 2021 37.62 38.10 37.17 37.22 324,329 -0.42(-1.12%)
Aug 17, 2021 37.70 38.42 37.04 37.64 541,436 -0.20(-0.53%)
Aug 16, 2021 37.83 38.08 37.51 37.84 256,825 +0.07(+0.19%)
Aug 13, 2021 38.05 38.13 37.45 37.77 250,468 -0.37(-0.97%)
Aug 12, 2021 37.35 38.27 37.14 38.14 331,199 +0.69(+1.84%)
Aug 11, 2021 37.56 38.12 36.89 37.45 579,269 +0.09(+0.24%)
Aug 10, 2021 38.56 38.61 37.17 37.36 454,156 -1.41(-3.64%)
Aug 09, 2021 38.91 39.27 38.41 38.77 683,161 -0.26(-0.67%)
Aug 06, 2021 38.86 39.28 38.23 39.03 378,362 +0.22(+0.57%)
Aug 05, 2021 38.40 38.86 37.70 38.81 291,328 +0.51(+1.33%)
Aug 04, 2021 37.79 38.37 37.79 38.30 395,579 +0.30(+0.79%)
Aug 03, 2021 37.91 38.04 36.91 38.00 512,037 +0.32(+0.85%)
Aug 02, 2021 37.34 37.85 37.10 37.68 465,843 -0.20(-0.53%)
Jul 30, 2021 37.80 38.35 37.39 37.88 424,004 -0.01(-0.03%)
Jul 29, 2021 36.88 38.60 35.37 37.89 704,956 +1.09(+2.96%)
Jul 28, 2021 37.16 37.50 36.44 36.80 854,713 -0.15(-0.41%)
Jul 27, 2021 35.98 37.52 35.78 36.95 2,194,561 +4.24(+12.96%)
Jul 26, 2021 33.44 33.68 32.60 32.71 230,623 -0.59(-1.77%)
Jul 23, 2021 32.92 33.40 32.52 33.30 212,135 +0.60(+1.83%)
Jul 22, 2021 32.84 32.95 32.40 32.70 123,618 -0.13(-0.40%)
Jul 21, 2021 32.61 32.98 32.41 32.83 202,146 +0.20(+0.61%)
Jul 20, 2021 32.07 33.22 32.00 32.63 505,454 +0.69(+2.16%)
Jul 19, 2021 31.64 32.41 31.53 31.94 579,094 -0.03(-0.09%)
Jul 16, 2021 32.27 32.27 31.86 31.97 414,936 -0.03(-0.09%)
Jul 15, 2021 32.67 32.90 31.80 32.00 603,347 -0.77(-2.35%)
Jul 14, 2021 33.65 33.81 32.69 32.77 341,782 -0.87(-2.59%)
Jul 13, 2021 34.47 34.47 33.59 33.64 234,174 -0.43(-1.26%)
Jul 12, 2021 33.36 34.12 33.27 34.07 233,934 +0.68(+2.04%)
Jul 09, 2021 33.78 34.10 33.35 33.39 178,201 -0.18(-0.54%)
Jul 08, 2021 33.35 33.85 33.00 33.57 270,135 -0.28(-0.83%)
Jul 07, 2021 33.97 34.27 33.38 33.85 210,409 -0.18(-0.53%)
Jul 06, 2021 33.86 34.15 33.39 34.03 273,255 +0.29(+0.86%)
Jul 02, 2021 33.83 33.91 33.52 33.74 205,386 -0.16(-0.47%)
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.