Skip to main content

Innovage Holding Corp (NQ: INNV )

4.535 +0.195 (+4.49%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 6.570 6.810 6.400 6.420 258,724 -0.35(-5.17%)
Mar 30, 2022 6.340 6.805 6.306 6.770 405,516 +0.42(+6.61%)
Mar 29, 2022 6.320 6.430 6.310 6.350 189,826 +0.10(+1.60%)
Mar 28, 2022 5.900 6.300 5.900 6.250 511,422 +0.35(+5.93%)
Mar 25, 2022 5.890 6.020 5.827 5.900 153,484 +0.09(+1.55%)
Mar 24, 2022 5.980 6.010 5.740 5.810 116,015 -0.17(-2.84%)
Mar 23, 2022 5.990 6.110 5.850 5.980 220,613 +0.07(+1.18%)
Mar 22, 2022 5.820 5.980 5.770 5.910 246,971 +0.10(+1.72%)
Mar 21, 2022 5.710 5.820 5.615 5.810 311,346 +0.02(+0.35%)
Mar 18, 2022 5.690 6.325 5.680 5.790 547,062 +0.09(+1.58%)
Mar 17, 2022 5.430 5.760 5.430 5.700 229,134 +0.16(+2.89%)
Mar 16, 2022 5.400 5.590 5.271 5.540 275,683 +0.17(+3.17%)
Mar 15, 2022 5.100 5.450 5.010 5.370 292,788 +0.38(+7.62%)
Mar 14, 2022 4.940 5.010 4.750 4.990 347,719 +0.02(+0.40%)
Mar 11, 2022 5.130 5.350 4.920 4.970 261,894 -0.15(-2.93%)
Mar 10, 2022 4.950 5.150 4.850 5.120 184,803 +0.04(+0.79%)
Mar 09, 2022 4.820 5.100 4.820 5.080 191,375 +0.33(+6.95%)
Mar 08, 2022 4.800 4.950 4.650 4.750 136,647 -0.03(-0.63%)
Mar 07, 2022 4.810 4.890 4.680 4.780 159,354 -0.09(-1.85%)
Mar 04, 2022 4.770 4.890 4.730 4.870 161,853 +0.07(+1.46%)
Mar 03, 2022 4.730 4.950 4.660 4.800 262,687 +0.00(+0.00%)
Mar 02, 2022 4.850 4.888 4.690 4.800 235,369 -0.01(-0.21%)
Mar 01, 2022 4.910 4.925 4.695 4.810 209,786 -0.12(-2.43%)
Feb 28, 2022 4.780 4.960 4.705 4.930 330,648 +0.16(+3.35%)
Feb 25, 2022 4.520 4.800 4.500 4.770 443,203 +0.28(+6.24%)
Feb 24, 2022 4.020 4.510 3.920 4.490 451,140 +0.36(+8.72%)
Feb 23, 2022 4.120 4.360 4.050 4.130 400,441 +0.02(+0.49%)
Feb 22, 2022 4.420 4.510 4.100 4.110 372,615 -0.40(-8.87%)
Feb 18, 2022 4.510 0 +0.03(+0.67%)
Feb 17, 2022 4.840 5.040 4.460 4.480 338,190 -0.39(-8.01%)
Feb 16, 2022 5.040 5.040 4.820 4.870 221,795 -0.18(-3.56%)
Feb 15, 2022 4.830 5.140 4.830 5.050 292,139 +0.24(+4.99%)
Feb 14, 2022 5.000 5.040 4.660 4.810 368,453 -0.21(-4.09%)
Feb 11, 2022 4.560 5.370 4.551 5.015 1,024,264 +0.46(+9.98%)
Feb 10, 2022 4.560 5.100 4.410 4.560 1,293,113 -0.93(-16.94%)
Feb 09, 2022 5.200 5.570 5.064 5.490 356,775 +0.35(+6.81%)
Feb 08, 2022 5.020 5.170 4.985 5.140 196,069 +0.13(+2.59%)
Feb 07, 2022 4.880 5.170 4.795 5.010 500,122 +0.16(+3.30%)
Feb 04, 2022 4.910 4.985 4.642 4.850 453,308 -0.07(-1.42%)
Feb 03, 2022 5.000 4.840 4.920 314,024 -0.18(-3.53%)
Feb 02, 2022 5.190 5.290 5.090 5.100 307,800 -0.08(-1.54%)
Feb 01, 2022 5.270 5.630 5.030 5.180 589,426 -0.04(-0.77%)
Jan 31, 2022 4.860 5.240 5.220 378,460 +0.35(+7.19%)
Jan 28, 2022 4.800 4.940 4.701 4.870 288,711 +0.07(+1.46%)
Jan 27, 2022 4.860 5.020 4.745 4.800 409,599 -0.10(-2.04%)
Jan 26, 2022 4.810 5.020 4.800 4.900 391,126 +0.15(+3.16%)
Jan 25, 2022 4.670 4.790 4.490 4.750 347,137 +0.04(+0.85%)
Jan 24, 2022 4.390 4.750 4.321 4.710 640,574 +0.19(+4.20%)
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 5.440 4.861 5.370 820,551 +0.36(+7.19%)
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.