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 (%)
Sep 29, 2017 16.95 17.15 16.80 17.05 587,608 +0.15(+0.89%)
Sep 28, 2017 16.75 17.10 16.75 16.90 467,668 -0.05(-0.29%)
Sep 27, 2017 16.80 17.05 16.60 16.95 851,685 +0.30(+1.80%)
Sep 26, 2017 16.75 16.80 16.65 16.65 483,244 -0.10(-0.60%)
Sep 25, 2017 16.75 17.20 16.65 16.75 596,697 +0.05(+0.30%)
Sep 22, 2017 16.55 16.85 16.40 16.70 690,893 +0.10(+0.60%)
Sep 21, 2017 16.20 16.70 16.17 16.60 456,890 +0.30(+1.84%)
Sep 20, 2017 16.05 16.38 16.05 16.30 392,545 +0.20(+1.24%)
Sep 19, 2017 16.65 16.65 15.95 16.10 618,887 -0.55(-3.30%)
Sep 18, 2017 16.75 16.80 16.65 16.65 464,433 -0.10(-0.60%)
Sep 15, 2017 16.85 16.95 16.40 16.75 1,046,672 -0.05(-0.30%)
Sep 14, 2017 16.00 17.15 16.00 16.80 1,604,714 +0.60(+3.70%)
Sep 13, 2017 17.15 17.15 16.00 16.20 1,413,792 -0.90(-5.26%)
Sep 12, 2017 15.60 17.80 15.60 17.10 3,202,077 +2.45(+16.72%)
Sep 11, 2017 14.55 14.85 14.43 14.65 496,847 +0.35(+2.45%)
Sep 08, 2017 13.90 14.35 13.75 14.30 326,840 +0.35(+2.51%)
Sep 07, 2017 14.35 14.35 13.85 13.95 1,155,377 -0.40(-2.79%)
Sep 06, 2017 14.00 14.45 13.80 14.35 619,836 +0.35(+2.50%)
Sep 05, 2017 13.60 14.07 13.50 14.00 484,895 +0.35(+2.56%)
Sep 01, 2017 13.50 13.75 13.30 13.65 341,899 +0.10(+0.74%)
Aug 31, 2017 13.35 13.62 13.25 13.55 385,246 +0.20(+1.50%)
Aug 30, 2017 13.30 13.45 13.00 13.35 277,190 +0.05(+0.38%)
Aug 29, 2017 13.00 13.40 12.95 13.30 495,401 +0.15(+1.14%)
Aug 28, 2017 13.30 13.30 12.85 13.15 321,374 -0.15(-1.13%)
Aug 25, 2017 13.25 13.35 12.95 13.30 480,657 +0.20(+1.53%)
Aug 24, 2017 13.10 13.18 13.00 13.10 168,336 +0.10(+0.77%)
Aug 23, 2017 13.05 13.10 12.95 13.00 232,865 -0.25(-1.89%)
Aug 22, 2017 12.95 13.28 12.95 13.25 226,577 +0.35(+2.71%)
Aug 21, 2017 12.85 13.05 12.65 12.90 428,830 -0.05(-0.39%)
Aug 18, 2017 12.85 13.14 12.75 12.95 249,207 -0.05(-0.38%)
Aug 17, 2017 13.30 13.40 12.85 13.00 242,028 -0.40(-2.99%)
Aug 16, 2017 13.30 13.45 13.15 13.40 238,241 +0.15(+1.13%)
Aug 15, 2017 13.35 13.50 13.05 13.25 311,075 -0.10(-0.75%)
Aug 14, 2017 13.20 13.55 13.10 13.35 386,460 +0.30(+2.30%)
Aug 11, 2017 13.20 13.25 12.80 13.05 535,284 -0.05(-0.38%)
Aug 10, 2017 13.70 13.70 13.05 13.10 360,307 -0.60(-4.38%)
Aug 09, 2017 14.30 14.30 13.60 13.70 410,536 -0.65(-4.53%)
Aug 08, 2017 14.40 14.65 14.30 14.35 577,451 -0.05(-0.35%)
Aug 07, 2017 14.05 14.45 13.95 14.40 433,181 +0.40(+2.86%)
Aug 04, 2017 13.50 14.05 13.38 14.00 663,927 +0.60(+4.48%)
Aug 03, 2017 12.00 14.80 12.00 13.40 2,664,564 +0.75(+5.93%)
Aug 02, 2017 12.90 12.90 12.45 12.65 616,370 -0.25(-1.94%)
Aug 01, 2017 12.75 13.00 12.75 12.90 532,907 +0.20(+1.57%)
Jul 31, 2017 13.05 13.05 12.65 12.70 424,218 -0.30(-2.31%)
Jul 28, 2017 12.65 13.10 12.65 13.00 439,880 +0.30(+2.36%)
Jul 27, 2017 12.85 12.95 12.60 12.70 364,356 -0.10(-0.78%)
Jul 26, 2017 12.95 13.10 12.70 12.80 354,690 -0.15(-1.16%)
Jul 25, 2017 13.05 13.15 12.95 12.95 400,819 -0.05(-0.38%)
Jul 24, 2017 13.00 13.10 12.90 13.00 311,973 +0.05(+0.39%)
Jul 21, 2017 12.95 13.05 12.85 12.95 978,543 +0.05(+0.39%)
Jul 20, 2017 12.90 12.95 12.75 12.90 614,428 -0.05(-0.39%)
Jul 19, 2017 12.85 13.05 12.55 12.95 732,741 +0.15(+1.17%)
Jul 18, 2017 12.85 12.90 12.72 12.80 545,140 -0.05(-0.39%)
Jul 17, 2017 12.55 12.95 12.55 12.85 622,673 +0.35(+2.80%)
Jul 14, 2017 12.30 12.60 12.30 12.50 549,481 +0.15(+1.21%)
Jul 13, 2017 12.55 12.55 11.60 12.35 542,945 -0.15(-1.20%)
Jul 12, 2017 12.60 12.97 12.45 12.50 378,167 +0.05(+0.40%)
Jul 11, 2017 12.70 12.90 12.25 12.45 810,057 -0.20(-1.58%)
Jul 10, 2017 13.20 13.30 12.65 12.65 598,223 -0.65(-4.89%)
Jul 07, 2017 13.40 13.40 13.05 13.30 301,086 -0.10(-0.75%)
Jul 06, 2017 13.20 13.45 13.15 13.40 460,836 +0.10(+0.75%)
Jul 05, 2017 13.25 13.45 12.95 13.30 310,783 +0.10(+0.76%)
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.