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 (%)
Sep 30, 2015 20.71 20.91 20.37 20.83 895,483 +0.30(+1.46%)
Sep 29, 2015 20.35 20.81 20.10 20.53 401,200 +0.22(+1.08%)
Sep 28, 2015 20.96 21.10 19.84 20.31 455,500 -0.68(-3.24%)
Sep 25, 2015 21.71 21.86 20.82 20.99 600,583 -0.52(-2.42%)
Sep 24, 2015 21.69 21.69 21.20 21.51 178,026 -0.30(-1.38%)
Sep 23, 2015 22.11 22.14 21.53 21.81 1,180,173 -0.37(-1.67%)
Sep 22, 2015 22.09 22.29 21.52 22.18 194,809 -0.13(-0.58%)
Sep 21, 2015 22.32 23.03 22.13 22.31 340,340 +0.10(+0.45%)
Sep 18, 2015 22.48 22.72 21.84 22.21 548,022 -0.59(-2.59%)
Sep 17, 2015 21.83 23.07 21.77 22.80 463,711 +0.90(+4.11%)
Sep 16, 2015 22.17 22.52 21.52 21.90 290,363 -0.25(-1.13%)
Sep 15, 2015 21.95 22.27 21.84 22.15 265,282 +0.24(+1.10%)
Sep 14, 2015 21.58 22.02 21.50 21.91 282,297 +0.22(+1.01%)
Sep 11, 2015 21.10 21.71 21.06 21.69 160,657 +0.50(+2.36%)
Sep 10, 2015 21.10 21.45 20.92 21.19 339,491 +0.07(+0.33%)
Sep 09, 2015 21.60 21.73 21.10 21.12 191,977 -0.34(-1.58%)
Sep 08, 2015 21.23 21.57 20.92 21.46 343,712 +0.53(+2.53%)
Sep 04, 2015 21.25 20.93 20.93 20.93 535,500 -0.50(-2.33%)
Sep 03, 2015 21.70 21.82 21.33 21.43 599,124 -0.33(-1.52%)
Sep 02, 2015 21.95 22.02 21.40 21.76 480,290 +0.00(+0.00%)
Sep 01, 2015 21.52 21.81 21.39 21.76 521,947 -0.13(-0.59%)
Aug 31, 2015 21.61 22.05 21.13 21.89 392,895 +0.16(+0.74%)
Aug 28, 2015 21.28 22.24 21.10 21.73 1,112,161 +0.54(+2.55%)
Aug 27, 2015 21.02 21.36 20.49 21.19 1,015,745 +0.28(+1.34%)
Aug 26, 2015 21.44 21.44 19.98 20.91 593,885 -0.07(-0.33%)
Aug 25, 2015 21.11 21.55 20.63 20.98 561,103 +0.37(+1.80%)
Aug 24, 2015 19.70 21.03 18.51 20.61 341,983 -0.34(-1.62%)
Aug 21, 2015 21.00 21.28 20.57 20.95 625,295 -0.26(-1.23%)
Aug 20, 2015 21.25 21.30 21.00 21.21 416,419 -0.25(-1.16%)
Aug 19, 2015 21.46 21.60 21.07 21.46 364,330 -0.11(-0.51%)
Aug 18, 2015 22.26 23.00 21.50 21.57 517,492 +0.31(+1.46%)
Aug 17, 2015 21.38 21.48 20.94 21.26 351,999 -0.22(-1.02%)
Aug 14, 2015 21.50 21.55 21.25 21.48 492,013 +0.02(+0.09%)
Aug 13, 2015 21.27 21.58 20.92 21.46 196,949 +0.15(+0.70%)
Aug 12, 2015 21.36 21.58 20.56 21.31 625,106 -0.17(-0.79%)
Aug 11, 2015 21.79 22.39 21.40 21.48 389,423 -0.44(-2.01%)
Aug 10, 2015 21.27 22.54 21.27 21.92 222,940 +0.36(+1.67%)
Aug 07, 2015 20.48 22.67 20.39 21.56 780,439 +2.03(+10.39%)
Aug 06, 2015 22.50 22.98 17.78 19.53 2,241,269 -5.87(-23.11%)
Aug 05, 2015 25.05 26.11 24.97 25.40 364,200 +0.37(+1.48%)
Aug 04, 2015 23.68 25.30 23.68 25.03 306,109 +1.30(+5.48%)
Aug 03, 2015 24.11 24.75 23.69 23.73 520,162 -0.43(-1.78%)
Jul 31, 2015 24.81 24.97 24.08 24.16 345,020 -0.58(-2.34%)
Jul 30, 2015 24.72 25.05 24.15 24.74 164,770 -0.13(-0.52%)
Jul 29, 2015 24.96 25.32 24.19 24.87 303,089 -0.28(-1.11%)
Jul 28, 2015 25.51 25.52 24.52 25.15 288,703 -0.21(-0.83%)
Jul 27, 2015 25.87 25.87 25.04 25.36 277,358 -0.45(-1.74%)
Jul 24, 2015 26.05 26.18 25.75 25.81 140,570 -0.20(-0.77%)
Jul 23, 2015 26.14 26.22 25.64 26.01 253,176 +0.00(+0.00%)
Jul 22, 2015 26.38 26.56 25.93 26.01 161,594 -0.49(-1.85%)
Jul 21, 2015 26.51 26.62 26.21 26.50 72,089 +0.13(+0.49%)
Jul 20, 2015 26.27 26.85 25.93 26.37 201,350 +0.09(+0.34%)
Jul 17, 2015 27.06 27.21 26.23 26.28 74,653 -0.73(-2.70%)
Jul 16, 2015 26.43 27.05 25.92 27.01 155,653 +0.75(+2.86%)
Jul 15, 2015 26.31 26.40 25.91 26.26 180,684 +0.02(+0.08%)
Jul 14, 2015 26.98 27.09 26.20 26.24 204,142 -0.76(-2.81%)
Jul 13, 2015 27.16 27.38 26.68 27.00 156,624 -0.01(-0.04%)
Jul 10, 2015 27.11 27.99 26.75 27.01 264,704 +0.32(+1.20%)
Jul 09, 2015 27.69 27.69 26.43 26.69 240,403 -0.60(-2.20%)
Jul 08, 2015 27.35 27.43 26.75 27.29 166,004 -0.36(-1.30%)
Jul 07, 2015 26.91 27.73 26.14 27.65 248,938 +0.65(+2.41%)
Jul 06, 2015 25.88 27.09 25.54 27.00 273,153 +0.95(+3.65%)
Jul 02, 2015 26.40 26.05 26.05 26.05 206,900 -0.42(-1.59%)
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.