NASDAQ:INOV
Delisted
Inovalon Holdings Stock Price (Quote)
$41.06
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Friday, 27th May 2022 INOV stock ended at $41.06. During the day the stock fluctuated 0% from a day low at $41.06 to a day high of $41.06. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jul 08, 2021 | $33.37 | $33.85 | $33.00 | $33.57 | 270 135 |
| Jul 07, 2021 | $33.97 | $34.27 | $33.38 | $33.85 | 210 409 |
| Jul 06, 2021 | $33.86 | $34.15 | $33.39 | $34.03 | 273 255 |
| Jul 02, 2021 | $33.83 | $33.91 | $33.52 | $33.74 | 205 386 |
| Jul 01, 2021 | $34.23 | $34.23 | $33.67 | $33.90 | 319 216 |
| Jun 30, 2021 | $33.98 | $34.32 | $33.59 | $34.08 | 465 096 |
| Jun 29, 2021 | $33.06 | $33.99 | $33.06 | $33.94 | 349 870 |
| Jun 28, 2021 | $33.69 | $33.69 | $32.99 | $33.54 | 347 252 |
| Jun 25, 2021 | $33.04 | $33.61 | $32.77 | $33.28 | 1 055 441 |
| Jun 24, 2021 | $33.14 | $33.20 | $32.86 | $32.94 | 249 237 |
| Jun 23, 2021 | $32.85 | $33.12 | $32.63 | $32.96 | 286 520 |
| Jun 22, 2021 | $32.64 | $32.93 | $32.25 | $32.84 | 269 246 |
| Jun 21, 2021 | $32.58 | $32.88 | $32.38 | $32.56 | 345 661 |
| Jun 18, 2021 | $31.79 | $32.28 | $31.63 | $32.09 | 484 811 |
| Jun 17, 2021 | $32.12 | $32.28 | $31.17 | $32.17 | 305 883 |
| Jun 16, 2021 | $32.71 | $33.00 | $31.69 | $32.14 | 335 639 |
| Jun 15, 2021 | $33.00 | $33.20 | $32.73 | $32.80 | 369 936 |
| Jun 14, 2021 | $33.04 | $33.20 | $32.33 | $32.84 | 308 765 |
| Jun 11, 2021 | $32.71 | $32.97 | $32.65 | $32.80 | 252 901 |
| Jun 10, 2021 | $32.50 | $32.65 | $32.15 | $32.55 | 229 499 |
| Jun 09, 2021 | $32.12 | $32.46 | $31.99 | $32.28 | 318 709 |
| Jun 08, 2021 | $31.83 | $32.38 | $31.32 | $32.02 | 273 908 |
| Jun 07, 2021 | $31.65 | $31.96 | $31.61 | $31.74 | 276 472 |
| Jun 04, 2021 | $31.28 | $31.76 | $31.28 | $31.61 | 258 233 |
| Jun 03, 2021 | $30.68 | $31.10 | $29.64 | $31.05 | 409 691 |
