INOV - Inovalon Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 25, 201914.2914.5414.2414.4014.40318,300
Jan 24, 201914.3614.5814.1714.2814.28305,200
Jan 23, 201914.4714.6214.0214.4114.41534,600
Jan 22, 201914.4614.7414.3114.3914.39624,700
Jan 18, 201914.6614.7614.3114.4614.46555,400
Jan 17, 201914.5014.6814.2614.6714.67495,700
Jan 16, 201914.3514.8714.3514.4314.43846,900
Jan 15, 201914.1714.6313.9914.3414.34392,800
Jan 14, 201913.9814.2913.7814.1614.16738,500
Jan 11, 201914.2014.3613.8913.9713.97539,200
Jan 10, 201914.6014.7514.1814.2514.25438,500
Jan 09, 201914.5414.8014.2814.6714.67909,200
Jan 08, 201914.0014.7614.0014.4614.46780,300
Jan 07, 201913.8213.8613.6213.8113.81636,600
Jan 04, 201913.6213.9613.6013.8013.80484,800
Jan 03, 201913.8814.1013.4213.5113.51389,900
Jan 02, 201913.9814.0913.5214.0214.02698,400
Dec 31, 201814.3514.4713.9714.1814.18417,400
Dec 28, 201814.2214.6214.2114.2314.23772,400
Dec 27, 201814.1214.1313.3714.1214.12785,600
Dec 26, 201813.4514.2613.2014.2314.23871,000
Dec 24, 201813.3713.7013.1713.4013.40246,800
Dec 21, 201813.6513.7513.2313.3913.39819,800
Dec 20, 201813.5413.8813.0213.6113.611,030,800
Dec 19, 201812.7413.0512.4413.0113.01747,600
Dec 18, 201813.3013.3012.6612.6712.67521,800
Dec 17, 201813.7013.9813.0413.2013.20722,600
Dec 14, 201813.8214.4513.4813.8113.811,068,000
Dec 13, 201812.0013.9912.0013.9613.961,212,400
Dec 12, 201812.6312.9412.1912.6012.60899,400
Dec 11, 201812.9413.0212.3212.4412.44547,700
Dec 10, 201813.1013.2912.5012.8512.85679,200
Dec 07, 201812.6113.1812.5313.0513.05524,100
Dec 06, 201812.3512.7612.2612.6612.66636,300
Dec 04, 201813.1813.2512.7012.7012.701,007,100
Dec 03, 201813.3513.3612.8513.2013.20755,900
Nov 30, 201813.0213.6712.8613.3013.30678,700
Nov 29, 201812.4613.5212.4613.2013.201,511,200
Nov 28, 201811.7012.4711.6812.4512.45754,600
Nov 27, 201811.5211.7711.3411.7011.70613,700
Nov 26, 201811.2911.5411.2511.5111.51446,000
Nov 23, 201810.9311.3210.9311.1811.1868,500
Nov 21, 201811.0911.1910.9911.0411.04280,600
Nov 20, 201811.1811.3410.8411.0711.07382,200
Nov 19, 201811.3411.3811.1911.2211.22414,600
Nov 16, 201811.4511.5511.1811.4211.42553,600
Nov 15, 201811.2511.5411.1511.5411.54346,800
Nov 14, 201811.4012.0511.1811.2511.25728,200
Nov 13, 201811.3111.3310.9111.0111.01714,100
Nov 12, 201811.5011.8011.2211.2511.25798,100
Nov 09, 201810.5011.5310.3111.5111.51755,500
Nov 08, 20189.7510.759.3810.5510.551,003,800
Nov 07, 201810.1910.4710.0410.0810.08406,400
Nov 06, 20189.5510.209.5510.1710.17474,900
Nov 05, 20189.429.589.199.539.53444,400
Nov 02, 20189.519.639.389.399.39226,200
Nov 01, 20189.419.709.389.499.49277,500
Oct 31, 20189.889.889.259.419.41497,000
Oct 30, 20189.829.989.719.789.78211,400
Oct 29, 201810.0910.339.739.839.83317,000
Oct 26, 20189.8810.119.559.939.93268,000
Oct 25, 20189.9910.159.889.999.99401,500
Oct 24, 201810.0010.109.859.939.93310,700
Oct 23, 20189.6210.089.5610.0010.00380,500
Oct 22, 20189.839.889.669.729.72149,500
Oct 19, 20189.9810.099.789.819.81238,800
Oct 18, 201810.4710.479.9710.0010.00277,700
Oct 17, 201810.5010.7410.1810.4910.49352,000
Oct 16, 201810.2210.5510.1210.5010.50362,900
Oct 15, 201810.1210.179.9310.1410.14359,600
Oct 12, 201810.2210.329.9810.1010.10486,500
Oct 11, 201810.2010.3410.0510.0710.07557,100
Oct 10, 201810.1910.4610.1810.2010.20440,000
Oct 09, 201810.2010.3210.1110.2210.22330,000
Oct 08, 201810.1710.4810.0710.2010.20496,500
Oct 05, 201810.1810.3910.0010.1910.19674,800
Oct 04, 201810.0510.349.9910.1310.13713,300
Oct 03, 201810.0810.139.9110.1110.11388,400
Oct 02, 201810.0410.219.9910.0110.01571,200
Oct 01, 201810.1310.169.9110.0610.06767,200
Sep 28, 201810.0010.109.9510.0510.05701,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...