INOV - Inovalon Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201916.1816.3015.6115.6415.64414,100
Aug 22, 201916.2816.2815.9016.0116.01184,500
Aug 21, 201916.1216.6715.9716.2216.22420,200
Aug 20, 201915.8416.1215.7315.9715.97263,100
Aug 19, 201915.9716.1815.8215.8215.82228,600
Aug 16, 201915.7116.0915.6715.7615.76337,300
Aug 15, 201915.9815.9815.3015.6415.64805,900
Aug 14, 201916.2216.2515.5415.8615.86538,300
Aug 13, 201916.5916.9016.3016.3716.37334,000
Aug 12, 201916.6216.8616.5416.5916.59184,500
Aug 09, 201916.9516.9516.1316.6516.65311,000
Aug 08, 201916.8717.1116.7416.9916.99556,900
Aug 07, 201916.9517.1416.6016.7216.72684,600
Aug 06, 201916.8417.0216.7116.9616.96521,600
Aug 05, 201917.1217.7016.8016.9316.93673,400
Aug 02, 201916.8217.2316.4817.1217.12645,900
Aug 01, 201915.5017.0015.0016.9916.991,100,800
Jul 31, 201915.2815.2814.8815.0015.00455,100
Jul 30, 201915.2015.4415.1515.2415.24421,600
Jul 29, 201915.2015.3815.1415.2715.27246,800
Jul 26, 201914.9315.3314.9315.3015.30231,700
Jul 25, 201915.0515.1214.8514.9314.93194,600
Jul 24, 201914.6615.0714.5315.0515.05264,400
Jul 23, 201914.5714.8414.3914.6914.69277,800
Jul 22, 201914.5214.7014.4814.5714.57262,600
Jul 19, 201914.7614.9914.5114.5414.54217,800
Jul 18, 201914.7714.9414.6814.8414.84117,300
Jul 17, 201914.8314.9114.7314.8014.80168,900
Jul 16, 201914.9515.2214.7914.8214.82222,400
Jul 15, 201914.9415.1914.6914.9614.96517,100
Jul 12, 201914.9915.1514.8414.9314.93165,300
Jul 11, 201915.0415.1214.8915.0015.00200,400
Jul 10, 201915.1915.2914.8514.9914.99176,900
Jul 09, 201915.1215.3415.0515.1915.19198,900
Jul 08, 201914.9015.6514.8515.2515.25531,200
Jul 05, 201914.6114.9114.3614.9014.90168,600
Jul 03, 201914.5114.8414.5014.6714.67184,600
Jul 02, 201914.3414.5014.2514.4414.44249,100
Jul 01, 201914.5914.6214.0114.4014.40533,600
Jun 28, 201914.6014.7414.3714.5114.51785,400
Jun 27, 201914.3214.6614.2714.6514.65239,400
Jun 26, 201914.2314.4014.1814.2814.28224,200
Jun 25, 201914.1914.2414.0414.2014.20225,600
Jun 24, 201914.1014.2714.0514.2114.21264,100
Jun 21, 201914.5914.5913.8714.0314.03723,300
Jun 20, 201914.9114.9814.6014.6314.63194,600
Jun 19, 201914.3815.0214.1114.7514.75509,300
Jun 18, 201914.3314.5614.1114.4014.40228,800
Jun 17, 201914.1414.2914.0314.2714.27163,200
Jun 14, 201914.2514.3114.0914.0914.09116,900
Jun 13, 201914.3314.4114.1814.2814.28203,100
Jun 12, 201914.0914.2813.9614.2714.27195,400
Jun 11, 201914.4114.6514.0314.1214.12281,600
Jun 10, 201913.8214.8613.7414.2114.211,073,000
Jun 07, 201913.8814.0413.7913.7913.79151,000
Jun 06, 201913.8113.9213.5613.8313.83151,400
Jun 05, 201914.1214.1213.6813.8413.84175,400
Jun 04, 201913.7614.0813.7114.0614.06257,600
Jun 03, 201913.7713.9413.6413.6813.68463,700
May 31, 201913.6713.8413.4013.7913.79226,900
May 30, 201913.8314.1513.6413.8313.83195,600
May 29, 201914.0314.0613.7713.8313.83187,700
May 28, 201914.1914.2513.9814.0914.09211,800
May 24, 201914.1214.3414.0614.1714.17143,100
May 23, 201914.4214.4213.8214.0114.01179,900
May 22, 201914.2714.6014.2714.5214.52334,000
May 21, 201914.2514.5414.2514.3314.33237,400
May 20, 201914.1014.2413.8814.2114.21274,700
May 17, 201913.7514.2313.5914.1314.13548,900
May 16, 201913.8814.1413.8113.8513.85249,900
May 15, 201913.6313.9913.4813.9413.94434,000
May 14, 201913.2113.3813.0113.2813.28342,500
May 13, 201913.3813.5013.1013.1413.14363,200
May 10, 201914.0114.0113.5313.6013.60481,500
May 09, 201913.7514.1113.5714.0414.04603,700
May 08, 201914.1014.2613.8313.8313.83421,800
May 07, 201914.1514.3213.9914.0814.08329,800
May 06, 201913.8414.3413.7614.2714.27439,000
May 03, 201914.5114.6713.9714.1014.10824,100
May 02, 201914.2015.0013.6714.3914.391,023,300
May 01, 201913.4913.5613.2113.3013.30660,100
Apr 30, 201913.7113.7213.4313.5313.53342,300
Apr 29, 201913.6813.8513.6313.6813.68316,700
Apr 26, 201913.4813.8013.4813.6913.69430,100
Apr 25, 201913.0713.5712.8413.4313.43347,500
Apr 24, 201913.1513.3413.0513.0813.08533,300
Apr 23, 201912.9713.2612.7813.1413.141,094,800
Apr 22, 201912.5613.0612.5612.9812.981,240,500
Apr 18, 201912.2012.7012.0912.6212.62717,300
Apr 17, 201912.2212.2312.0812.2012.20681,900
Apr 16, 201911.9012.1611.8812.1312.13388,800
Apr 15, 201911.7311.8611.5011.8511.85432,400
Apr 12, 201911.7511.8211.6411.7011.70291,600
Apr 11, 201911.8511.9111.6711.7511.75238,900
Apr 10, 201911.9711.9711.6511.8711.87401,300
Apr 09, 201912.1712.1711.9411.9811.98358,500
Apr 08, 201912.2612.2812.1212.1812.18224,700
Apr 05, 201912.1912.3712.1212.1712.17609,800
Apr 04, 201912.1712.2412.0912.1612.16428,400
Apr 03, 201912.2012.3212.0712.1712.17541,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...