Innovage Holding Corp (NQ: INNV )

4.440 -0.080 (-1.77%)
Streaming Delayed Price Updated: 12:17 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 4.580 4.855 4.485 4.520 547,487 -0.18(-3.83%)
Jan 20, 2022 4.530 4.880 4.530 4.700 453,449 +0.10(+2.17%)
Jan 19, 2022 4.510 4.715 4.349 4.600 554,535 +0.10(+2.22%)
Jan 18, 2022 4.520 4.610 4.440 4.500 381,042 -0.10(-2.17%)
Jan 14, 2022 4.600 0 -0.25(-5.15%)
Jan 13, 2022 4.790 4.970 4.720 4.850 274,873 +0.08(+1.68%)
Jan 12, 2022 4.820 4.890 4.640 4.770 256,052 +0.02(+0.42%)
Jan 11, 2022 4.480 4.790 4.445 4.750 497,467 +0.26(+5.79%)
Jan 10, 2022 4.250 4.510 4.075 4.490 1,363,160 +0.24(+5.65%)
Jan 07, 2022 4.690 4.780 4.220 4.250 862,806 -0.42(-8.99%)
Jan 06, 2022 4.960 5.000 4.630 4.670 396,766 -0.20(-4.11%)
Jan 05, 2022 5.350 5.428 4.860 4.870 688,984 -0.50(-9.31%)
Jan 04, 2022 4.860 5.510 4.861 5.370 820,551 +0.36(+7.19%)
Jan 03, 2022 4.800 5.090 4.700 5.010 710,267 +0.01(+0.20%)
Dec 31, 2021 4.910 5.080 4.790 5.000 577,042 +0.06(+1.21%)
Dec 30, 2021 4.860 4.990 4.750 4.940 622,411 +0.01(+0.20%)
Dec 29, 2021 4.390 4.960 4.350 4.930 1,264,878 +0.31(+6.71%)
Dec 28, 2021 4.610 4.740 3.970 4.620 3,646,535 -0.09(-1.91%)
Dec 27, 2021 5.320 5.320 4.470 4.710 4,535,037 -0.60(-11.30%)
Dec 23, 2021 5.400 5.980 3.460 5.310 14,188,338 -2.94(-35.64%)
Dec 22, 2021 8.290 8.345 8.200 8.250 546,876 -0.05(-0.60%)
Dec 21, 2021 8.370 8.500 8.030 8.300 156,223 +0.13(+1.59%)
Dec 20, 2021 7.990 8.230 7.890 8.170 117,628 +0.00(+0.00%)
Dec 17, 2021 7.830 8.290 7.580 8.170 429,193 +0.44(+5.69%)
Dec 16, 2021 8.440 8.575 7.710 7.730 132,463 -0.67(-7.98%)
Dec 15, 2021 7.830 8.450 7.600 8.400 333,909 +0.70(+9.09%)
Dec 14, 2021 7.840 8.150 7.535 7.700 475,974 -0.29(-3.63%)
Dec 13, 2021 8.120 8.500 7.950 7.990 276,617 -0.22(-2.68%)
Dec 10, 2021 8.310 8.470 8.150 8.210 230,738 +0.03(+0.37%)
Dec 09, 2021 8.750 8.875 8.130 8.180 214,622 -0.55(-6.30%)
Dec 08, 2021 8.840 9.080 8.490 8.730 480,089 -0.26(-2.89%)
Dec 07, 2021 8.710 9.150 8.710 8.990 559,595 +0.33(+3.81%)
Dec 06, 2021 8.045 8.810 8.045 8.660 500,761 +0.35(+4.21%)
Dec 03, 2021 8.490 8.500 7.860 8.310 394,587 -0.12(-1.42%)
Dec 02, 2021 8.370 8.560 7.940 8.430 437,737 -0.06(-0.71%)
Dec 01, 2021 8.160 8.650 8.010 8.490 1,054,513 +0.52(+6.52%)
Nov 30, 2021 7.900 8.105 7.750 7.970 417,924 +0.01(+0.13%)
Nov 29, 2021 7.640 8.050 7.620 7.960 425,275 +0.35(+4.60%)
Nov 26, 2021 7.810 7.890 7.345 7.610 181,188 -0.38(-4.76%)
Nov 24, 2021 7.890 8.070 7.740 7.990 278,597 -0.09(-1.11%)
Nov 23, 2021 8.150 8.540 7.880 8.080 291,294 -0.23(-2.77%)
Nov 22, 2021 8.300 8.450 8.240 8.310 155,763 -0.10(-1.19%)
Nov 19, 2021 8.480 8.560 8.300 8.410 187,970 -0.09(-1.06%)
Nov 18, 2021 8.840 8.530 8.320 8.500 371,890 -0.36(-4.06%)
Nov 17, 2021 8.880 9.160 8.700 8.860 399,660 -0.10(-1.12%)
Nov 16, 2021 8.990 9.200 8.650 8.960 919,733 -0.10(-1.10%)
Nov 15, 2021 8.790 9.211 8.677 9.060 605,299 +0.32(+3.66%)
Nov 12, 2021 8.260 8.750 8.220 8.740 886,318 +0.48(+5.81%)
Nov 11, 2021 7.920 8.270 7.800 8.260 715,818 +0.37(+4.69%)
Nov 10, 2021 7.290 7.890 1,064,759 +0.83(+11.76%)
Nov 09, 2021 7.090 7.230 6.800 7.060 578,547 +0.02(+0.28%)
Nov 08, 2021 6.930 7.100 6.810 7.040 551,861 +0.11(+1.59%)
Nov 05, 2021 6.760 6.940 6.710 6.930 234,052 +0.22(+3.28%)
Nov 04, 2021 6.600 6.860 6.560 6.710 197,571 +0.19(+2.91%)
Nov 03, 2021 6.370 6.540 6.300 6.520 291,610 +0.09(+1.40%)
Nov 02, 2021 6.740 6.740 6.320 6.430 202,302 -0.27(-4.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.