INOV - Inovalon Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 201912.2312.3212.0412.1512.15229,200
Apr 01, 201912.5012.6411.8512.2412.24740,600
Mar 29, 201912.5012.6212.3212.4312.43367,400
Mar 28, 201912.3812.5612.2912.4712.47198,200
Mar 27, 201912.4112.5612.0912.3812.38292,400
Mar 26, 201912.3812.3912.2112.3912.39240,200
Mar 25, 201912.0112.4011.6512.3012.30273,200
Mar 22, 201912.5412.7812.2512.2612.26656,900
Mar 21, 201912.4412.7512.4112.5912.59264,500
Mar 20, 201912.6412.7712.3212.4612.46286,300
Mar 19, 201912.4712.7012.2412.6012.60517,900
Mar 18, 201912.6112.6712.3112.4512.45264,700
Mar 15, 201912.6012.8012.5212.5512.55828,200
Mar 14, 201912.8012.9112.5312.5712.57361,300
Mar 13, 201912.2912.9112.1612.8212.82611,200
Mar 12, 201912.3212.3412.0712.2812.28402,400
Mar 11, 201912.3412.5312.2712.3312.33314,400
Mar 08, 201912.2912.4212.1712.3312.33272,500
Mar 07, 201912.7012.7212.3312.3412.34336,400
Mar 06, 201912.9813.0312.6812.7012.70534,300
Mar 05, 201913.0713.3912.7813.0013.00497,300
Mar 04, 201913.0113.2312.6813.0613.06855,200
Mar 01, 201913.1513.2912.9213.0013.00591,800
Feb 28, 201913.3713.3913.1113.1413.14476,800
Feb 27, 201913.1513.6613.0513.3613.36566,200
Feb 26, 201912.9913.2412.6713.2013.20838,900
Feb 25, 201912.8912.9712.5912.9312.93593,600
Feb 22, 201913.4613.4812.7212.8012.801,424,500
Feb 21, 201913.9614.2513.1713.4713.472,515,900
Feb 20, 201914.9415.5614.7015.4215.421,024,900
Feb 19, 201914.9015.1414.7814.9414.94538,300
Feb 15, 201914.4715.5714.4715.0015.00870,100
Feb 14, 201914.3114.3614.0714.2214.22262,400
Feb 13, 201914.3614.4913.9914.3614.36290,000
Feb 12, 201913.9014.3313.8214.2914.29318,300
Feb 11, 201913.7713.9613.5313.8313.83321,100
Feb 08, 201913.8213.9013.5613.7713.77201,600
Feb 07, 201913.8414.0213.5613.8613.86346,700
Feb 06, 201914.2014.2813.7913.8813.88288,700
Feb 05, 201914.1614.3914.0514.1814.18195,500
Feb 04, 201913.8414.1813.6814.1514.15282,100
Feb 01, 201914.2514.2513.7213.8613.86519,400
Jan 31, 201914.1214.4514.0314.2914.29411,400
Jan 30, 201913.8314.1913.7414.1414.14428,900
Jan 29, 201914.1714.1713.4513.7213.72447,600
Jan 28, 201914.3414.3413.9814.1514.15379,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...