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 |
| Oct 22, 2021 | $40.70 | $40.80 | $40.70 | $40.79 | 585 600 |
| Oct 21, 2021 | $40.72 | $40.79 | $40.69 | $40.79 | 185 397 |
| Oct 20, 2021 | $40.70 | $40.80 | $40.68 | $40.69 | 527 300 |
| Oct 19, 2021 | $40.70 | $40.79 | $40.69 | $40.72 | 358 353 |
| Oct 18, 2021 | $40.66 | $40.71 | $40.66 | $40.69 | 591 723 |
| Oct 15, 2021 | $40.81 | $40.81 | $40.66 | $40.66 | 1 332 300 |
| Oct 14, 2021 | $40.75 | $40.84 | $40.69 | $40.72 | 333 600 |
| Oct 13, 2021 | $40.61 | $40.73 | $40.61 | $40.70 | 393 800 |
| Oct 12, 2021 | $40.72 | $40.80 | $40.67 | $40.71 | 302 715 |
| Oct 11, 2021 | $40.66 | $40.72 | $40.62 | $40.70 | 506 129 |
| Oct 08, 2021 | $40.65 | $40.71 | $40.65 | $40.66 | 630 000 |
| Oct 07, 2021 | $40.51 | $40.69 | $40.51 | $40.69 | 641 600 |
| Oct 06, 2021 | $40.39 | $40.57 | $40.39 | $40.52 | 668 938 |
| Oct 05, 2021 | $40.48 | $40.49 | $40.37 | $40.43 | 669 013 |
| Oct 04, 2021 | $40.34 | $40.42 | $40.25 | $40.34 | 923 056 |
| Oct 01, 2021 | $40.24 | $40.39 | $40.18 | $40.27 | 984 359 |
| Sep 30, 2021 | $40.48 | $40.49 | $40.28 | $40.29 | 1 422 080 |
| Sep 29, 2021 | $40.45 | $40.67 | $40.37 | $40.40 | 416 976 |
| Sep 28, 2021 | $40.40 | $40.43 | $40.33 | $40.39 | 872 400 |
| Sep 27, 2021 | $40.39 | $40.43 | $40.38 | $40.40 | 633 700 |
| Sep 24, 2021 | $40.38 | $40.47 | $40.38 | $40.41 | 858 400 |
| Sep 23, 2021 | $40.45 | $40.45 | $40.38 | $40.39 | 645 700 |
| Sep 22, 2021 | $40.55 | $40.60 | $40.36 | $40.37 | 2 646 200 |
| Sep 21, 2021 | $40.45 | $40.61 | $40.45 | $40.55 | 927 300 |
| Sep 20, 2021 | $40.39 | $40.60 | $40.35 | $40.45 | 2 220 900 |
