Inovalon Hlds Cm A (NQ: INOV )

18.40 USD UNCHANGED
Streaming Delayed Price Updated: 5:51 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 19.85 20.08 18.99 19.20 1,033,892 +0.21(+1.11%)
Oct 30, 2020 19.48 19.90 18.73 18.99 1,346,500 -0.30(-1.56%)
Oct 29, 2020 23.55 23.98 19.14 19.29 2,811,763 -5.40(-21.87%)
Oct 28, 2020 25.33 25.36 24.52 24.69 615,894 -1.30(-5.00%)
Oct 27, 2020 26.22 26.63 25.82 25.99 220,675 -0.28(-1.07%)
Oct 26, 2020 26.84 27.08 25.90 26.27 200,284 -0.76(-2.81%)
Oct 23, 2020 26.93 27.06 26.64 27.03 185,900 +0.32(+1.20%)
Oct 22, 2020 26.38 26.83 26.10 26.71 180,619 +0.36(+1.37%)
Oct 21, 2020 26.52 26.74 26.25 26.35 192,853 -0.01(-0.06%)
Oct 20, 2020 26.38 26.69 26.22 26.36 192,687 -0.01(-0.02%)
Oct 19, 2020 27.13 27.40 26.28 26.37 195,483 -0.71(-2.62%)
Oct 16, 2020 27.20 27.39 26.95 27.08 254,300 -0.20(-0.73%)
Oct 15, 2020 26.74 27.36 26.01 27.28 191,570 +0.17(+0.63%)
Oct 14, 2020 26.92 27.39 26.43 27.11 304,689 -0.05(-0.18%)
Oct 13, 2020 27.16 27.49 27.01 27.16 417,557 -0.25(-0.91%)
Oct 12, 2020 27.54 27.90 27.21 27.41 447,676 -0.08(-0.29%)
Oct 09, 2020 27.11 27.54 26.98 27.49 251,600 +0.52(+1.93%)
Oct 08, 2020 27.19 27.37 26.86 26.97 303,234 +0.00(+0.00%)
Oct 07, 2020 27.31 27.49 26.68 26.97 357,620 -0.14(-0.52%)
Oct 06, 2020 27.62 27.93 27.01 27.11 734,008 -0.29(-1.06%)
Oct 05, 2020 26.93 27.53 26.58 27.40 346,762 +0.66(+2.49%)
Oct 02, 2020 26.18 26.99 26.18 26.74 256,700 -0.01(-0.06%)
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.