Inovalon Hlds Cm A (NQ: INOV )

26.07 USD +1.23 (+4.95%)
Official Closing Price Updated: 4:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 24.82 26.26 23.96 26.07 497,000 +1.23(+4.95%)
Sep 24, 2020 24.56 25.27 24.50 24.84 390,125 +0.04(+0.16%)
Sep 23, 2020 25.13 26.00 24.79 24.80 454,409 -0.23(-0.90%)
Sep 22, 2020 24.72 25.03 24.08 25.02 269,887 +0.36(+1.48%)
Sep 21, 2020 24.62 24.74 24.11 24.66 455,802 -0.51(-2.03%)
Sep 18, 2020 25.83 25.98 24.93 25.17 1,101,100 -0.36(-1.41%)
Sep 17, 2020 24.92 25.55 23.82 25.53 374,680 +0.03(+0.12%)
Sep 16, 2020 24.79 25.67 24.66 25.50 527,484 +0.84(+3.41%)
Sep 15, 2020 24.85 24.99 24.53 24.66 246,490 -0.23(-0.92%)
Sep 14, 2020 24.27 24.98 24.27 24.89 335,316 +0.86(+3.58%)
Sep 11, 2020 24.29 24.42 23.80 24.03 271,200 +0.00(+0.00%)
Sep 10, 2020 24.69 24.98 24.02 24.03 203,387 -0.61(-2.48%)
Sep 09, 2020 24.30 24.95 23.95 24.64 344,741 +0.49(+2.03%)
Sep 08, 2020 23.83 24.37 23.47 24.15 474,668 -0.06(-0.25%)
Sep 04, 2020 25.30 25.60 23.87 24.21 292,200 -1.17(-4.61%)
Sep 03, 2020 26.67 26.75 24.95 25.38 543,220 -0.60(-2.31%)
Sep 02, 2020 25.33 26.08 25.29 25.98 574,597 +0.82(+3.26%)
Sep 01, 2020 24.67 25.21 24.36 25.16 663,475 +0.41(+1.68%)
Aug 31, 2020 24.60 24.95 24.44 24.75 582,827 +0.27(+1.08%)
Aug 28, 2020 24.68 24.80 24.25 24.48 547,700 -0.01(-0.04%)
Aug 27, 2020 24.32 24.71 23.70 24.49 332,852 +0.22(+0.91%)
Aug 26, 2020 24.12 24.48 24.00 24.27 303,001 +0.05(+0.21%)
Aug 25, 2020 24.34 24.59 24.14 24.22 249,908 -0.02(-0.08%)
Aug 24, 2020 25.00 25.16 23.95 24.24 299,727 -0.62(-2.49%)
Aug 21, 2020 24.98 25.20 24.67 24.86 393,900 -0.06(-0.24%)
Aug 20, 2020 25.01 25.21 24.88 24.92 337,152 -0.35(-1.39%)
Aug 19, 2020 25.52 25.79 25.25 25.27 404,288 -0.31(-1.21%)
Aug 18, 2020 25.12 25.80 25.03 25.58 373,488 +0.53(+2.12%)
Aug 17, 2020 25.19 25.53 24.62 25.05 368,476 +0.00(+0.00%)
Aug 14, 2020 24.90 25.19 24.83 25.05 350,300 +0.02(+0.08%)
Aug 13, 2020 24.99 25.54 24.91 25.03 243,194 +0.04(+0.16%)
Aug 12, 2020 24.90 25.22 24.75 24.99 425,904 +0.23(+0.93%)
Aug 11, 2020 25.27 25.54 24.69 24.76 387,573 -0.38(-1.51%)
Aug 10, 2020 25.42 25.58 25.12 25.14 355,163 -0.22(-0.87%)
Aug 07, 2020 25.20 25.48 24.80 25.36 523,600 +0.07(+0.28%)
Aug 06, 2020 25.12 25.64 25.04 25.29 532,571 +0.05(+0.20%)
Aug 05, 2020 24.86 25.38 24.86 25.24 652,820 +0.59(+2.39%)
Aug 04, 2020 24.21 24.80 24.17 24.65 459,591 +0.38(+1.57%)
Aug 03, 2020 23.79 25.00 23.69 24.27 826,368 +0.74(+3.14%)
Jul 31, 2020 24.00 24.01 22.99 23.53 740,600 -0.67(-2.77%)
Jul 30, 2020 23.00 25.71 22.90 24.20 1,169,264 +1.66(+7.36%)
Jul 29, 2020 22.17 22.67 22.01 22.54 863,256 +0.64(+2.92%)
Jul 28, 2020 21.96 22.28 21.75 21.90 403,613 -0.28(-1.26%)
Jul 27, 2020 21.26 22.31 21.12 22.18 427,003 +0.86(+4.03%)
Jul 24, 2020 21.37 21.72 20.92 21.32 372,300 -0.32(-1.48%)
Jul 23, 2020 21.00 22.75 20.71 21.64 1,157,740 +1.67(+8.36%)
Jul 22, 2020 20.00 20.23 19.65 19.97 273,998 -0.01(-0.05%)
Jul 21, 2020 20.34 20.45 19.91 19.98 346,041 -0.07(-0.35%)
Jul 20, 2020 19.56 20.11 19.42 20.05 298,125 +0.46(+2.35%)
Jul 17, 2020 19.05 19.75 19.02 19.59 243,100 +0.45(+2.35%)
Jul 16, 2020 19.23 19.48 18.94 19.14 230,509 -0.20(-1.03%)
Jul 15, 2020 19.48 19.69 19.16 19.34 347,236 +0.44(+2.33%)
Jul 14, 2020 18.53 18.93 18.01 18.90 230,218 +0.23(+1.23%)
Jul 13, 2020 19.15 19.43 18.65 18.67 193,086 -0.29(-1.53%)
Jul 10, 2020 18.91 19.12 18.71 18.96 177,700 +0.11(+0.58%)
Jul 09, 2020 19.09 19.26 18.53 18.85 240,568 -0.28(-1.46%)
Jul 08, 2020 19.37 19.42 18.67 19.13 296,405 -0.24(-1.24%)
Jul 07, 2020 19.74 19.86 19.36 19.37 209,010 -0.51(-2.57%)
Jul 06, 2020 20.12 20.25 19.71 19.88 243,421 +0.18(+0.91%)
Jul 02, 2020 19.65 19.95 19.49 19.70 290,800 +0.23(+1.18%)
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.