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 |
| Aug 12, 2021 | $37.35 | $38.27 | $37.14 | $38.14 | 331 199 |
| Aug 11, 2021 | $37.56 | $38.12 | $36.89 | $37.45 | 579 269 |
| Aug 10, 2021 | $38.56 | $38.61 | $37.17 | $37.35 | 454 156 |
| Aug 09, 2021 | $38.91 | $39.27 | $38.41 | $38.77 | 683 161 |
| Aug 06, 2021 | $38.86 | $39.28 | $38.23 | $39.03 | 378 362 |
| Aug 05, 2021 | $38.40 | $38.86 | $37.70 | $38.81 | 291 328 |
| Aug 04, 2021 | $37.79 | $38.37 | $37.61 | $38.30 | 395 579 |
| Aug 03, 2021 | $37.91 | $38.04 | $36.91 | $38.00 | 512 037 |
| Aug 02, 2021 | $37.34 | $37.85 | $37.10 | $37.68 | 465 815 |
| Jul 30, 2021 | $37.80 | $38.35 | $37.39 | $37.88 | 424 004 |
| Jul 29, 2021 | $36.88 | $38.61 | $35.37 | $37.89 | 692 994 |
| Jul 28, 2021 | $37.16 | $37.50 | $36.44 | $36.80 | 854 488 |
| Jul 27, 2021 | $35.98 | $37.52 | $35.78 | $36.95 | 2 190 067 |
| Jul 26, 2021 | $33.44 | $33.68 | $32.60 | $32.71 | 230 419 |
| Jul 23, 2021 | $32.92 | $33.40 | $32.52 | $33.30 | 208 880 |
| Jul 22, 2021 | $32.84 | $32.95 | $32.40 | $32.70 | 123 618 |
| Jul 21, 2021 | $32.61 | $32.98 | $32.41 | $32.83 | 202 146 |
| Jul 20, 2021 | $32.07 | $33.22 | $32.00 | $32.63 | 505 454 |
| Jul 19, 2021 | $31.63 | $32.41 | $31.53 | $31.94 | 579 094 |
| Jul 16, 2021 | $32.27 | $32.27 | $31.86 | $31.97 | 414 936 |
| Jul 15, 2021 | $32.67 | $32.90 | $31.80 | $32.00 | 603 347 |
| Jul 14, 2021 | $33.65 | $33.81 | $32.69 | $32.77 | 341 678 |
| Jul 13, 2021 | $34.47 | $34.47 | $33.59 | $33.64 | 234 174 |
| Jul 12, 2021 | $33.36 | $34.12 | $33.27 | $34.07 | 230 905 |
| Jul 09, 2021 | $33.78 | $34.10 | $33.35 | $33.39 | 178 201 |
