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 |
| Feb 29, 2016 | $16.50 | $17.33 | $16.44 | $17.19 | 1 181 300 |
| Feb 26, 2016 | $16.59 | $17.09 | $15.43 | $16.43 | 2 952 100 |
| Feb 25, 2016 | $18.75 | $18.86 | $17.37 | $17.50 | 984 300 |
| Feb 24, 2016 | $18.51 | $18.96 | $17.87 | $18.80 | 476 300 |
| Feb 23, 2016 | $19.23 | $19.52 | $18.30 | $18.70 | 294 200 |
| Feb 22, 2016 | $19.75 | $19.85 | $19.24 | $19.38 | 990 900 |
| Feb 19, 2016 | $19.44 | $19.99 | $19.42 | $19.69 | 917 600 |
| Feb 18, 2016 | $19.06 | $19.82 | $18.78 | $19.47 | 510 500 |
| Feb 17, 2016 | $18.50 | $19.15 | $18.18 | $18.92 | 812 000 |
| Feb 16, 2016 | $17.90 | $18.49 | $17.56 | $18.48 | 363 400 |
| Feb 12, 2016 | $17.70 | $17.85 | $17.16 | $17.80 | 569 000 |
| Feb 11, 2016 | $17.29 | $17.57 | $16.81 | $17.47 | 455 400 |
| Feb 10, 2016 | $17.15 | $17.64 | $16.80 | $17.49 | 467 400 |
| Feb 09, 2016 | $17.07 | $17.29 | $16.72 | $17.24 | 512 300 |
| Feb 08, 2016 | $17.01 | $17.29 | $16.39 | $17.27 | 431 400 |
| Feb 05, 2016 | $17.81 | $17.88 | $16.91 | $17.20 | 320 300 |
| Feb 04, 2016 | $16.80 | $17.68 | $16.75 | $17.64 | 135 100 |
| Feb 03, 2016 | $17.41 | $17.49 | $16.75 | $16.96 | 379 000 |
| Feb 02, 2016 | $17.63 | $17.78 | $17.19 | $17.39 | 436 200 |
| Feb 01, 2016 | $16.81 | $17.82 | $16.71 | $17.76 | 373 200 |
| Jan 29, 2016 | $16.64 | $16.93 | $16.51 | $16.88 | 583 400 |
| Jan 28, 2016 | $16.74 | $17.05 | $16.49 | $16.56 | 530 000 |
| Jan 27, 2016 | $17.03 | $17.03 | $16.25 | $16.76 | 395 900 |
| Jan 26, 2016 | $17.14 | $17.18 | $16.77 | $16.96 | 310 300 |
| Jan 25, 2016 | $16.93 | $17.31 | $16.85 | $17.12 | 571 300 |
