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 |
| Nov 29, 2021 | $41.06 | $41.06 | $41.06 | $41.06 | 0 |
| Nov 26, 2021 | $41.06 | $41.06 | $41.06 | $41.06 | 0 |
| Nov 24, 2021 | $41.06 | $41.06 | $41.06 | $41.06 | 0 |
| Nov 23, 2021 | $40.99 | $41.05 | $40.98 | $41.05 | 1 487 569 |
| Nov 22, 2021 | $40.98 | $41.01 | $40.98 | $40.99 | 1 156 200 |
| Nov 19, 2021 | $40.99 | $41.00 | $40.97 | $40.99 | 69 370 |
| Nov 18, 2021 | $40.96 | $41.01 | $40.96 | $40.99 | 3 404 800 |
| Nov 17, 2021 | $40.80 | $40.85 | $40.78 | $40.84 | 395 700 |
| Nov 16, 2021 | $40.80 | $40.85 | $40.76 | $40.83 | 282 800 |
| Nov 15, 2021 | $40.80 | $40.82 | $40.76 | $40.78 | 513 445 |
| Nov 12, 2021 | $40.79 | $40.81 | $40.75 | $40.81 | 595 425 |
| Nov 11, 2021 | $40.76 | $40.84 | $40.75 | $40.78 | 645 600 |
| Nov 10, 2021 | $40.74 | $40.97 | $40.73 | $40.77 | 917 200 |
| Nov 09, 2021 | $40.76 | $40.92 | $40.71 | $40.92 | 396 400 |
| Nov 08, 2021 | $40.89 | $40.89 | $40.71 | $40.75 | 971 735 |
| Nov 05, 2021 | $40.77 | $40.87 | $40.73 | $40.84 | 408 020 |
| Nov 04, 2021 | $40.80 | $40.84 | $40.71 | $40.82 | 617 000 |
| Nov 03, 2021 | $40.73 | $40.83 | $40.71 | $40.74 | 836 600 |
| Nov 02, 2021 | $40.77 | $40.78 | $40.71 | $40.75 | 64 723 |
| Nov 01, 2021 | $40.79 | $40.80 | $40.68 | $40.69 | 1 174 800 |
| Oct 29, 2021 | $40.76 | $40.80 | $40.71 | $40.79 | 286 563 |
| Oct 28, 2021 | $40.70 | $40.82 | $40.69 | $40.79 | 516 000 |
| Oct 27, 2021 | $40.70 | $40.79 | $40.63 | $40.75 | 468 000 |
| Oct 26, 2021 | $40.70 | $40.80 | $40.70 | $40.78 | 344 000 |
| Oct 25, 2021 | $40.74 | $40.79 | $40.56 | $40.78 | 349 653 |
