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 (%)
Apr 30, 2021 29.56 30.23 29.56 30.21 593,600 +0.43(+1.44%)
Apr 29, 2021 30.05 31.12 29.29 29.78 765,393 +0.53(+1.81%)
Apr 28, 2021 29.84 29.85 29.24 29.25 443,034 -0.41(-1.38%)
Apr 27, 2021 29.43 29.69 29.18 29.66 315,910 +0.11(+0.39%)
Apr 26, 2021 29.47 29.80 29.16 29.55 341,369 +0.42(+1.42%)
Apr 23, 2021 29.16 29.38 29.02 29.13 384,500 +0.03(+0.10%)
Apr 22, 2021 29.61 29.82 28.99 29.10 395,524 -0.25(-0.85%)
Apr 21, 2021 29.04 29.63 28.62 29.35 300,051 +0.26(+0.89%)
Apr 20, 2021 29.55 29.70 28.86 29.09 472,655 -0.42(-1.42%)
Apr 19, 2021 29.88 29.88 29.07 29.51 301,108 -0.27(-0.91%)
Apr 16, 2021 30.05 30.05 29.34 29.78 510,200 -0.26(-0.87%)
Apr 15, 2021 29.90 30.11 29.64 30.04 284,187 +0.26(+0.87%)
Apr 14, 2021 29.66 29.90 29.25 29.78 245,497 +0.19(+0.64%)
Apr 13, 2021 30.12 30.12 29.41 29.59 302,540 -0.44(-1.47%)
Apr 12, 2021 29.97 30.17 29.59 30.03 368,281 +0.08(+0.27%)
Apr 09, 2021 29.99 30.07 29.68 29.95 229,900 +0.00(+0.00%)
Apr 08, 2021 30.25 30.77 29.88 29.95 611,596 +0.00(+0.00%)
Apr 07, 2021 29.48 30.04 29.48 29.95 309,936 +0.01(+0.03%)
Apr 06, 2021 30.23 30.56 29.62 29.94 454,100 -0.43(-1.42%)
Apr 05, 2021 30.02 30.41 29.84 30.37 439,944 +0.70(+2.36%)
Apr 01, 2021 28.88 29.71 28.49 29.67 503,600 +0.89(+3.09%)
Mar 31, 2021 28.00 28.88 27.75 28.78 1,316,603 +1.08(+3.90%)
Mar 30, 2021 27.53 27.76 27.27 27.70 342,947 +0.19(+0.69%)
Mar 29, 2021 27.14 27.89 27.14 27.51 348,975 -0.03(-0.11%)
Mar 26, 2021 27.34 27.99 27.00 27.54 361,100 +0.49(+1.81%)
Mar 25, 2021 27.13 27.25 26.32 27.05 377,173 -0.03(-0.11%)
Mar 24, 2021 27.74 28.00 27.05 27.08 613,590 -0.42(-1.53%)
Mar 23, 2021 27.47 27.84 27.15 27.50 441,121 -0.30(-1.08%)
Mar 22, 2021 27.70 28.00 27.09 27.80 420,800 +0.06(+0.22%)
Mar 19, 2021 27.10 27.87 26.92 27.74 915,200 +0.73(+2.70%)
Mar 18, 2021 27.52 27.67 26.87 27.01 344,082 -0.51(-1.85%)
Mar 17, 2021 27.37 27.70 27.09 27.52 518,326 +0.11(+0.40%)
Mar 16, 2021 27.50 27.57 26.97 27.41 487,753 -0.02(-0.07%)
Mar 15, 2021 27.52 27.84 27.24 27.43 509,262 -0.18(-0.65%)
Mar 12, 2021 27.14 27.67 26.82 27.61 345,200 +0.48(+1.77%)
Mar 11, 2021 26.83 27.15 26.38 27.13 460,859 +0.53(+1.99%)
Mar 10, 2021 26.58 27.33 26.45 26.60 465,413 +0.25(+0.95%)
Mar 09, 2021 25.73 26.44 25.61 26.35 458,414 +1.05(+4.15%)
Mar 08, 2021 25.62 26.22 25.16 25.30 520,600 -0.16(-0.63%)
Mar 05, 2021 25.54 25.55 24.16 25.46 648,000 +0.26(+1.03%)
Mar 04, 2021 25.16 25.50 24.03 25.20 936,249 -0.08(-0.32%)
Mar 03, 2021 25.26 25.56 24.67 25.28 1,094,818 +0.16(+0.64%)
Mar 02, 2021 25.62 25.80 24.95 25.12 2,517,354 -0.50(-1.95%)
Mar 01, 2021 24.89 26.13 24.64 25.62 635,318 +1.06(+4.32%)
Feb 26, 2021 24.60 25.15 24.36 24.56 1,100,700 -0.44(-1.76%)
Feb 25, 2021 24.99 25.17 24.84 25.00 572,788 -0.04(-0.16%)
Feb 24, 2021 24.29 25.06 24.07 25.04 351,281 +0.66(+2.71%)
Feb 23, 2021 24.38 24.40 23.18 24.38 607,060 -0.18(-0.73%)
Feb 22, 2021 25.15 25.94 24.47 24.56 391,029 -0.69(-2.73%)
Feb 19, 2021 25.09 25.61 25.05 25.25 321,700 +0.21(+0.84%)
Feb 18, 2021 25.61 25.91 24.97 25.04 298,855 -0.60(-2.34%)
Feb 17, 2021 26.21 26.39 25.59 25.64 402,904 -1.06(-3.97%)
Feb 16, 2021 28.17 28.70 26.70 26.70 430,806 -1.32(-4.71%)
Feb 12, 2021 27.92 28.17 27.45 28.02 338,800 +0.19(+0.68%)
Feb 11, 2021 27.94 28.20 27.52 27.83 314,280 -0.21(-0.75%)
Feb 10, 2021 27.99 28.31 27.56 28.04 549,100 +0.19(+0.68%)
Feb 09, 2021 27.50 28.75 27.47 27.85 606,966 +0.47(+1.72%)
Feb 08, 2021 26.96 27.43 26.72 27.38 603,940 +0.46(+1.71%)
Feb 05, 2021 26.16 26.96 26.06 26.92 877,300 +0.86(+3.30%)
Feb 04, 2021 25.83 26.90 25.82 26.06 1,226,525 +0.30(+1.16%)
Feb 03, 2021 25.84 26.37 25.60 25.76 534,492 -0.08(-0.31%)
Feb 02, 2021 25.73 26.15 25.53 25.84 771,930 +0.25(+0.98%)
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.