Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 29 March 2024
Inovalon Holdings Inc.
NASDAQ
INOV
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
12/11/21
40.79
40.81
40.75
40.79
805,000
11/11/21
40.76
40.84
40.75
40.78
645,600
10/11/21
40.74
40.97
40.73
40.77
917,200
09/11/21
40.76
40.92
40.71
40.92
396,300
08/11/21
40.89
40.90
40.71
40.75
1,131,700
05/11/21
40.77
40.87
40.73
40.84
625,000
04/11/21
40.80
40.84
40.71
40.82
616,900
03/11/21
40.73
40.83
40.71
40.74
836,600
02/11/21
40.70
40.79
40.70
40.74
382,000
01/11/21
40.79
40.80
40.68
40.69
1,174,800
29/10/21
40.78
40.81
40.68
40.79
695,600
28/10/21
40.70
40.82
40.69
40.79
515,900
27/10/21
40.70
40.79
40.63
40.75
467,900
26/10/21
40.70
40.80
40.70
40.78
343,900
25/10/21
40.74
40.80
40.56
40.78
612,600
22/10/21
40.70
40.80
40.70
40.79
585,500
21/10/21
40.72
40.79
40.71
40.77
225,400
20/10/21
40.70
40.80
40.68
40.69
527,200
19/10/21
40.70
40.79
40.69
40.71
487,600
18/10/21
40.66
40.75
40.66
40.69
594,400
15/10/21
40.81
40.81
40.66
40.66
1,332,300
14/10/21
40.75
40.84
40.69
40.72
333,500
13/10/21
40.61
40.73
40.61
40.70
393,700
12/10/21
40.72
40.80
40.67
40.71
302,700
11/10/21
40.66
40.72
40.62
40.70
506,100
08/10/21
40.65
40.71
40.65
40.66
629,900
07/10/21
40.51
40.69
40.51
40.69
641,600
06/10/21
40.39
40.57
40.37
40.52
421,700
05/10/21
40.48
40.49
40.32
40.43
669,000
04/10/21
40.34
40.42
40.25
40.34
927,000
01/10/21
40.24
40.39
40.18
40.27
990,500
30/09/21
40.48
40.50
40.28
40.29
1,425,000
29/09/21
40.45
40.68
40.37
40.40
419,100
28/09/21
40.40
40.43
40.33
40.39
872,300
27/09/21
40.39
40.43
40.38
40.40
633,600
24/09/21
40.38
40.47
40.38
40.41
858,400
23/09/21
40.45
40.45
40.38
40.39
645,700
22/09/21
40.55
40.60
40.36
40.37
2,646,200
21/09/21
40.45
40.61
40.45
40.55
927,300
20/09/21
40.39
40.60
40.35
40.45
2,220,800
17/09/21
40.31
40.93
40.31
40.39
2,223,400
16/09/21
40.36
40.47
40.35
40.41
1,129,900
15/09/21
40.08
40.47
40.06
40.36
1,402,400
14/09/21
40.57
40.57
40.39
40.45
1,057,700
13/09/21
40.55
40.61
40.31
40.47
1,036,700
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%