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, 2019 16.15 16.51 15.98 16.39 375,630 +0.23(+1.42%)
Sep 27, 2019 16.46 16.65 16.01 16.16 310,900 -0.23(-1.37%)
Sep 26, 2019 16.75 16.97 16.23 16.39 282,345 -0.35(-2.12%)
Sep 25, 2019 16.80 17.00 16.27 16.74 268,679 -0.07(-0.39%)
Sep 24, 2019 17.01 17.06 16.51 16.80 385,385 -0.12(-0.74%)
Sep 23, 2019 17.10 17.18 16.76 16.93 282,762 -0.24(-1.40%)
Sep 20, 2019 16.93 17.20 16.78 17.17 590,900 +0.18(+1.06%)
Sep 19, 2019 16.90 17.22 16.70 16.99 266,109 +0.09(+0.53%)
Sep 18, 2019 17.46 17.46 16.90 16.90 284,348 -0.48(-2.76%)
Sep 17, 2019 17.04 17.46 16.99 17.38 343,596 +0.34(+2.00%)
Sep 16, 2019 17.00 17.15 16.69 17.04 413,884 -0.30(-1.73%)
Sep 13, 2019 17.55 17.66 17.34 17.34 515,200 -0.16(-0.91%)
Sep 12, 2019 17.00 17.80 16.90 17.50 701,283 +0.50(+2.94%)
Sep 11, 2019 16.48 17.00 16.30 17.00 942,001 +0.65(+3.98%)
Sep 10, 2019 16.13 16.50 15.95 16.35 565,498 +0.15(+0.93%)
Sep 09, 2019 15.77 16.46 15.45 16.20 817,809 +0.46(+2.92%)
Sep 06, 2019 15.67 15.94 15.53 15.74 710,300 +0.13(+0.83%)
Sep 05, 2019 16.89 16.89 15.55 15.61 1,599,015 -1.15(-6.86%)
Sep 04, 2019 16.83 16.95 16.61 16.76 1,663,693 +0.08(+0.48%)
Sep 03, 2019 16.81 17.00 16.48 16.68 576,412 -0.24(-1.42%)
Aug 30, 2019 16.37 16.95 16.35 16.92 644,300 +0.75(+4.64%)
Aug 29, 2019 16.27 16.50 16.13 16.17 238,620 +0.03(+0.19%)
Aug 28, 2019 16.20 16.51 16.04 16.14 303,182 -0.12(-0.74%)
Aug 27, 2019 16.31 16.42 16.08 16.26 326,692 -0.04(-0.25%)
Aug 26, 2019 17.00 17.00 15.92 16.30 298,161 +0.66(+4.22%)
Aug 23, 2019 16.18 16.30 15.61 15.64 414,100 -0.37(-2.31%)
Aug 22, 2019 16.28 16.28 15.90 16.01 184,521 -0.21(-1.29%)
Aug 21, 2019 16.12 16.67 15.97 16.22 420,180 +0.25(+1.57%)
Aug 20, 2019 15.84 16.12 15.73 15.97 263,127 +0.15(+0.95%)
Aug 19, 2019 15.97 16.18 15.82 15.82 232,525 +0.06(+0.38%)
Aug 16, 2019 15.71 16.09 15.67 15.76 337,300 +0.12(+0.77%)
Aug 15, 2019 15.98 15.98 15.30 15.64 805,940 -0.22(-1.39%)
Aug 14, 2019 16.22 16.25 15.54 15.86 538,323 -0.51(-3.12%)
Aug 13, 2019 16.59 16.90 16.30 16.37 334,029 -0.22(-1.33%)
Aug 12, 2019 16.62 16.86 16.54 16.59 184,910 -0.06(-0.36%)
Aug 09, 2019 16.95 16.95 16.13 16.65 315,800 -0.34(-2.00%)
Aug 08, 2019 16.87 17.11 16.74 16.99 556,863 +0.27(+1.61%)
Aug 07, 2019 16.95 17.14 16.60 16.72 684,608 -0.24(-1.42%)
Aug 06, 2019 16.84 17.02 16.71 16.96 521,631 +0.03(+0.18%)
Aug 05, 2019 17.12 17.70 16.80 16.93 673,396 -0.19(-1.11%)
Aug 02, 2019 16.82 17.23 16.48 17.12 645,800 +0.13(+0.77%)
Aug 01, 2019 15.50 17.00 15.00 16.99 1,100,728 +1.99(+13.27%)
Jul 31, 2019 15.28 15.28 14.88 15.00 455,139 -0.24(-1.57%)
Jul 30, 2019 15.20 15.44 15.15 15.24 422,249 -0.03(-0.20%)
Jul 29, 2019 15.30 15.38 15.14 15.27 246,772 -0.03(-0.20%)
Jul 26, 2019 14.93 15.33 14.93 15.30 231,700 +0.37(+2.48%)
Jul 25, 2019 15.05 15.12 14.85 14.93 194,557 -0.12(-0.80%)
Jul 24, 2019 14.66 15.07 14.53 15.05 264,428 +0.36(+2.45%)
Jul 23, 2019 14.57 14.84 14.39 14.69 277,847 +0.12(+0.82%)
Jul 22, 2019 14.52 14.70 14.48 14.57 262,565 +0.03(+0.21%)
Jul 19, 2019 14.76 14.99 14.51 14.54 217,800 -0.30(-2.02%)
Jul 18, 2019 14.77 14.94 14.68 14.84 117,303 +0.04(+0.27%)
Jul 17, 2019 14.83 14.91 14.73 14.80 168,874 -0.02(-0.13%)
Jul 16, 2019 14.95 15.22 14.79 14.82 222,415 -0.14(-0.94%)
Jul 15, 2019 14.94 15.19 14.69 14.96 517,102 +0.03(+0.20%)
Jul 12, 2019 14.99 15.15 14.84 14.93 165,300 -0.07(-0.47%)
Jul 11, 2019 15.04 15.12 14.89 15.00 200,388 +0.01(+0.07%)
Jul 10, 2019 15.19 15.29 14.85 14.99 176,927 -0.20(-1.32%)
Jul 09, 2019 15.12 15.34 15.05 15.19 198,900 -0.06(-0.39%)
Jul 08, 2019 14.90 15.65 14.85 15.25 531,228 +0.35(+2.35%)
Jul 05, 2019 14.61 14.91 14.36 14.90 168,600 +0.23(+1.57%)
Jul 03, 2019 14.51 14.84 14.50 14.67 184,600 +0.23(+1.59%)
Jul 02, 2019 14.34 14.50 14.25 14.44 249,050 +0.04(+0.28%)
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.