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 (%)
Oct 15, 2021 40.81 40.81 40.66 40.66 1,332,314 -0.06(-0.15%)
Oct 14, 2021 40.75 40.84 40.69 40.72 333,551 +0.02(+0.05%)
Oct 13, 2021 40.61 40.73 40.61 40.70 393,784 -0.01(-0.02%)
Oct 12, 2021 40.72 40.80 40.67 40.71 302,715 +0.01(+0.02%)
Oct 11, 2021 40.66 40.72 40.62 40.70 506,132 +0.04(+0.10%)
Oct 08, 2021 40.65 40.71 40.65 40.66 629,963 -0.03(-0.07%)
Oct 07, 2021 40.51 40.69 40.51 40.69 641,616 +0.17(+0.42%)
Oct 06, 2021 40.39 40.57 40.37 40.52 421,728 +0.09(+0.22%)
Oct 05, 2021 40.48 40.49 40.48 40.43 669,013 +0.09(+0.22%)
Oct 04, 2021 40.34 40.42 40.25 40.34 927,020 +0.07(+0.17%)
Oct 01, 2021 40.24 40.39 40.18 40.27 990,536 -0.02(-0.05%)
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%)
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.