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 (%)
Jan 29, 2021 24.20 24.88 24.01 24.40 425,100 -0.05(-0.20%)
Jan 28, 2021 25.36 25.65 24.32 24.45 585,059 -0.86(-3.40%)
Jan 27, 2021 24.94 26.22 24.74 25.31 733,682 -0.83(-3.18%)
Jan 26, 2021 25.98 26.30 25.57 26.14 461,995 +0.35(+1.36%)
Jan 25, 2021 25.87 26.22 25.47 25.79 478,797 -0.14(-0.54%)
Jan 22, 2021 25.27 26.02 24.93 25.93 555,200 +0.39(+1.53%)
Jan 21, 2021 25.70 26.34 25.52 25.54 502,363 -0.44(-1.69%)
Jan 20, 2021 25.97 26.52 25.76 25.98 446,571 -0.04(-0.15%)
Jan 19, 2021 26.92 26.92 25.71 26.02 748,574 -0.36(-1.36%)
Jan 15, 2021 26.50 26.86 25.73 26.38 808,800 -0.36(-1.35%)
Jan 14, 2021 26.85 27.50 26.46 26.74 887,792 +0.32(+1.21%)
Jan 13, 2021 25.50 26.81 24.95 26.42 874,842 +0.85(+3.32%)
Jan 12, 2021 22.80 26.90 22.56 25.57 2,173,717 +3.13(+13.95%)
Jan 11, 2021 21.51 22.75 21.20 22.44 1,628,750 +1.51(+7.21%)
Jan 08, 2021 20.55 20.96 20.17 20.93 884,800 +0.52(+2.55%)
Jan 07, 2021 19.88 20.49 19.80 20.41 628,412 +0.83(+4.24%)
Jan 06, 2021 18.89 19.82 18.81 19.58 640,401 +0.82(+4.37%)
Jan 05, 2021 18.51 18.80 18.31 18.76 470,043 +0.34(+1.85%)
Jan 04, 2021 18.27 18.49 17.98 18.42 442,222 +0.25(+1.38%)
Dec 31, 2020 18.17 18.17 18.17 281,267 +0.16(+0.89%)
Dec 30, 2020 18.10 18.31 17.96 18.01 281,267 -0.02(-0.11%)
Dec 29, 2020 18.24 18.64 18.01 18.03 352,411 -0.20(-1.10%)
Dec 28, 2020 18.67 18.67 18.15 18.23 418,116 -0.27(-1.46%)
Dec 24, 2020 18.44 18.60 18.29 18.50 103,300 +0.01(+0.05%)
Dec 23, 2020 18.53 19.00 18.46 18.49 401,698 -0.04(-0.22%)
Dec 22, 2020 18.27 18.74 18.20 18.53 476,908 +0.25(+1.37%)
Dec 21, 2020 18.09 18.29 17.56 18.28 977,760 +0.01(+0.05%)
Dec 18, 2020 19.36 19.50 18.12 18.27 1,162,300 -1.06(-5.48%)
Dec 17, 2020 19.08 19.47 19.08 19.33 759,129 +0.18(+0.94%)
Dec 16, 2020 19.12 19.39 18.36 19.15 1,375,301 -0.65(-3.28%)
Dec 15, 2020 19.48 19.95 19.20 19.80 548,664 +0.32(+1.64%)
Dec 14, 2020 19.47 19.97 19.34 19.48 421,186 +0.06(+0.31%)
Dec 11, 2020 19.55 19.77 19.11 19.42 691,900 -0.28(-1.42%)
Dec 10, 2020 19.31 19.78 19.11 19.70 596,872 +0.36(+1.86%)
Dec 09, 2020 19.11 19.64 18.89 19.34 917,059 +0.60(+3.20%)
Dec 08, 2020 18.39 18.83 18.34 18.74 383,214 +0.24(+1.30%)
Dec 07, 2020 18.30 18.79 18.18 18.50 422,420 -0.06(-0.32%)
Dec 04, 2020 18.45 18.95 18.27 18.56 281,400 +0.16(+0.87%)
Dec 03, 2020 18.60 18.73 18.33 18.40 386,197 -0.21(-1.13%)
Dec 02, 2020 18.73 18.98 18.51 18.61 321,877 -0.31(-1.64%)
Dec 01, 2020 18.72 19.05 18.58 18.92 791,424 +0.25(+1.34%)
Nov 30, 2020 19.33 19.33 18.53 18.67 798,101 -0.35(-1.84%)
Nov 27, 2020 18.63 19.20 18.60 19.02 399,300 +0.53(+2.87%)
Nov 25, 2020 18.73 18.85 18.41 18.49 393,900 -0.17(-0.91%)
Nov 24, 2020 18.56 18.89 18.26 18.66 363,676 +0.19(+1.03%)
Nov 23, 2020 18.94 18.98 18.47 18.47 410,226 -0.32(-1.70%)
Nov 20, 2020 18.97 19.01 18.68 18.79 665,100 -0.18(-0.95%)
Nov 19, 2020 18.40 19.09 18.27 18.97 898,245 +0.43(+2.32%)
Nov 18, 2020 18.63 19.20 18.32 18.54 1,181,733 -0.14(-0.75%)
Nov 17, 2020 18.24 18.75 17.92 18.68 570,657 +0.21(+1.14%)
Nov 16, 2020 18.99 19.08 18.23 18.47 613,332 -0.36(-1.94%)
Nov 13, 2020 19.15 19.36 18.57 18.83 534,100 -0.09(-0.45%)
Nov 12, 2020 18.89 19.46 18.65 18.92 580,475 -0.15(-0.79%)
Nov 11, 2020 19.28 19.35 18.60 19.07 1,067,766 -0.09(-0.47%)
Nov 10, 2020 20.21 20.65 19.03 19.16 651,001 -0.97(-4.82%)
Nov 09, 2020 20.34 21.13 20.10 20.13 1,267,568 +0.51(+2.60%)
Nov 06, 2020 20.17 20.20 19.35 19.62 834,200 -0.46(-2.29%)
Nov 05, 2020 20.14 20.35 19.72 20.08 375,662 +0.32(+1.62%)
Nov 04, 2020 19.98 20.30 19.45 19.76 649,011 -0.05(-0.25%)
Nov 03, 2020 19.36 20.25 19.31 19.81 673,536 +0.61(+3.18%)
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.