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 28, 2018 10.00 10.10 9.950 10.05 701,200 +0.05(+0.50%)
Sep 27, 2018 10.10 10.25 9.900 10.00 341,440 -0.18(-1.72%)
Sep 26, 2018 10.55 10.60 10.10 10.18 311,480 -0.42(-4.01%)
Sep 25, 2018 10.65 10.70 10.45 10.60 351,692 +0.00(+0.00%)
Sep 24, 2018 10.65 10.70 10.40 10.60 255,683 -0.05(-0.47%)
Sep 21, 2018 11.15 11.20 10.50 10.65 826,000 -0.50(-4.48%)
Sep 20, 2018 10.90 11.30 10.90 11.15 483,136 +0.25(+2.29%)
Sep 19, 2018 10.65 10.90 10.65 10.90 325,841 +0.25(+2.35%)
Sep 18, 2018 10.70 10.80 10.55 10.65 252,809 -0.05(-0.47%)
Sep 17, 2018 10.70 10.80 10.40 10.70 233,744 -0.05(-0.47%)
Sep 14, 2018 10.80 10.95 10.55 10.75 321,200 +0.00(+0.00%)
Sep 13, 2018 10.60 10.97 10.55 10.75 243,725 +0.20(+1.90%)
Sep 12, 2018 10.65 10.68 10.40 10.55 378,742 -0.10(-0.94%)
Sep 11, 2018 10.60 10.70 10.40 10.65 300,399 +0.05(+0.47%)
Sep 10, 2018 10.70 10.78 10.55 10.60 195,992 -0.05(-0.47%)
Sep 07, 2018 10.65 10.75 10.30 10.65 407,600 -0.05(-0.47%)
Sep 06, 2018 10.65 10.95 10.55 10.70 320,845 +0.00(+0.00%)
Sep 05, 2018 10.75 11.00 10.40 10.70 1,767,878 +0.00(+0.00%)
Sep 04, 2018 11.00 11.05 10.35 10.70 643,310 -0.30(-2.73%)
Aug 31, 2018 11.00 11.00 11.00 0 -0.80(-6.78%)
Aug 30, 2018 12.00 12.15 11.65 11.80 324,206 -0.20(-1.67%)
Aug 29, 2018 11.75 12.00 11.70 12.00 308,938 +0.25(+2.13%)
Aug 28, 2018 12.00 12.00 11.65 11.75 204,865 -0.15(-1.26%)
Aug 27, 2018 11.90 12.03 11.75 11.90 400,098 +0.10(+0.85%)
Aug 24, 2018 12.00 12.05 11.75 11.80 216,400 -0.15(-1.26%)
Aug 23, 2018 12.00 12.18 11.75 11.95 232,381 -0.08(-0.62%)
Aug 22, 2018 11.85 12.15 11.55 12.03 452,334 +0.18(+1.48%)
Aug 21, 2018 11.55 12.05 11.45 11.85 287,683 +0.40(+3.49%)
Aug 20, 2018 11.60 11.75 11.45 11.45 270,506 -0.10(-0.87%)
Aug 17, 2018 11.45 11.68 11.35 11.55 315,000 +0.00(+0.00%)
Aug 16, 2018 11.45 11.60 11.30 11.55 261,648 +0.15(+1.32%)
Aug 15, 2018 11.75 11.75 11.30 11.40 305,527 -0.35(-2.98%)
Aug 14, 2018 11.85 12.00 11.70 11.75 319,622 -0.15(-1.26%)
Aug 13, 2018 11.80 11.97 11.65 11.90 193,975 +0.15(+1.28%)
Aug 10, 2018 11.80 11.90 11.55 11.75 226,400 -0.10(-0.84%)
Aug 09, 2018 11.75 12.05 11.65 11.85 247,089 +0.10(+0.85%)
Aug 08, 2018 11.60 11.93 11.25 11.75 456,526 +0.15(+1.29%)
Aug 07, 2018 12.00 12.25 11.50 11.60 418,438 -0.40(-3.33%)
Aug 06, 2018 12.25 12.28 11.88 12.00 390,649 -0.20(-1.64%)
Aug 03, 2018 12.40 12.80 12.10 12.20 1,019,300 -0.15(-1.21%)
Aug 02, 2018 12.95 12.95 11.40 12.35 2,646,103 +1.55(+14.35%)
Aug 01, 2018 10.65 11.10 10.50 10.80 857,864 +0.15(+1.41%)
Jul 31, 2018 10.25 10.78 10.15 10.65 593,099 +0.55(+5.45%)
Jul 30, 2018 10.05 10.25 9.950 10.10 225,550 +0.05(+0.50%)
Jul 27, 2018 10.20 10.35 9.900 10.05 254,800 -0.15(-1.47%)
Jul 26, 2018 10.05 10.20 9.950 10.20 234,692 +0.15(+1.49%)
Jul 25, 2018 10.00 10.20 10.00 10.05 371,254 +0.00(+0.00%)
Jul 24, 2018 10.05 10.15 10.00 10.05 187,449 +0.05(+0.50%)
Jul 23, 2018 10.10 10.10 9.850 10.00 166,697 -0.10(-0.99%)
Jul 20, 2018 10.20 10.20 10.05 10.10 155,390 -0.10(-0.98%)
Jul 19, 2018 10.05 10.25 10.00 10.20 197,465 +0.10(+0.99%)
Jul 18, 2018 10.15 10.15 9.900 10.10 260,477 -0.10(-0.98%)
Jul 17, 2018 10.20 10.29 10.05 10.20 145,262 +0.00(+0.00%)
Jul 16, 2018 10.45 10.53 10.15 10.20 269,230 -0.25(-2.39%)
Jul 13, 2018 10.30 10.65 10.30 10.45 297,038 +0.20(+1.95%)
Jul 12, 2018 9.800 10.30 9.700 10.25 249,445 +0.50(+5.13%)
Jul 11, 2018 9.900 10.05 9.700 9.750 368,217 -0.20(-2.01%)
Jul 10, 2018 10.70 10.70 9.950 9.950 411,389 -0.75(-7.01%)
Jul 09, 2018 10.70 10.78 10.60 10.70 232,964 +0.05(+0.47%)
Jul 06, 2018 10.60 10.80 10.45 10.65 511,622 +0.10(+0.95%)
Jul 05, 2018 10.35 10.60 10.18 10.55 409,760 +0.25(+2.43%)
Jul 03, 2018 10.30 10.30 10.30 0 +0.20(+1.98%)
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.