Skip to main content

Innovage Holding Corp (NQ: INNV )

4.440 +0.100 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 7.400 7.400 7.070 7.200 25,844 -0.05(-0.69%)
Jul 28, 2023 7.250 7.425 7.160 7.250 40,479 +0.07(+0.97%)
Jul 27, 2023 7.290 7.320 7.030 7.180 15,483 -0.05(-0.69%)
Jul 26, 2023 7.220 7.410 7.080 7.230 39,345 -0.02(-0.28%)
Jul 25, 2023 7.180 7.470 7.090 7.250 30,867 +0.05(+0.69%)
Jul 24, 2023 7.330 7.540 7.110 7.200 8,607 -0.19(-2.57%)
Jul 21, 2023 7.590 7.670 7.210 7.390 33,060 -0.19(-2.51%)
Jul 20, 2023 7.320 7.760 7.220 7.580 19,127 +0.18(+2.43%)
Jul 19, 2023 7.300 7.445 7.250 7.400 11,010 +0.11(+1.51%)
Jul 18, 2023 7.050 7.300 7.020 7.290 18,501 +0.20(+2.82%)
Jul 17, 2023 6.880 7.240 6.880 7.090 9,817 +0.21(+3.05%)
Jul 14, 2023 6.710 7.050 6.710 6.880 8,106 -0.12(-1.71%)
Jul 13, 2023 7.030 7.180 6.870 7.000 14,369 -0.09(-1.27%)
Jul 12, 2023 7.000 7.110 6.720 7.090 18,192 +0.25(+3.65%)
Jul 11, 2023 6.830 7.270 6.680 6.840 19,946 +0.01(+0.15%)
Jul 10, 2023 6.680 7.295 6.650 6.830 25,365 +0.15(+2.25%)
Jul 07, 2023 6.420 6.860 6.170 6.680 33,921 +0.30(+4.70%)
Jul 06, 2023 7.120 7.120 6.260 6.380 57,823 -0.87(-12.00%)
Jul 05, 2023 7.220 7.490 7.030 7.250 31,856 -0.01(-0.14%)
Jul 03, 2023 7.500 7.500 6.990 7.260 16,777 -0.24(-3.20%)
Jun 30, 2023 7.550 7.590 7.380 7.500 31,047 +0.04(+0.54%)
Jun 29, 2023 7.440 7.590 7.265 7.460 35,005 +0.02(+0.27%)
Jun 28, 2023 7.410 7.445 7.190 7.440 10,843 +0.08(+1.09%)
Jun 27, 2023 7.150 7.530 7.010 7.360 24,741 +0.27(+3.81%)
Jun 26, 2023 7.390 7.610 7.080 7.090 35,686 -0.30(-4.06%)
Jun 23, 2023 6.910 7.530 6.910 7.390 658,514 +0.42(+6.03%)
Jun 22, 2023 6.980 7.180 6.910 6.970 27,900 -0.10(-1.41%)
Jun 21, 2023 7.020 7.287 6.990 7.070 32,046 +0.04(+0.57%)
Jun 20, 2023 7.180 7.330 6.930 7.030 44,545 -0.19(-2.63%)
Jun 16, 2023 7.450 7.600 6.970 7.220 69,646 -0.05(-0.69%)
Jun 15, 2023 7.200 7.420 7.045 7.270 32,223 -0.07(-0.95%)
Jun 14, 2023 7.390 7.980 7.205 7.340 27,074 -0.09(-1.21%)
Jun 13, 2023 6.940 7.590 6.940 7.430 41,262 +0.34(+4.80%)
Jun 12, 2023 7.380 7.460 6.920 7.090 23,298 -0.41(-5.47%)
Jun 09, 2023 7.680 7.910 6.920 7.500 26,555 -0.26(-3.35%)
Jun 08, 2023 7.860 7.990 7.350 7.760 26,488 -0.10(-1.27%)
Jun 07, 2023 7.830 7.990 7.330 7.860 47,742 +0.19(+2.48%)
Jun 06, 2023 7.440 8.049 7.425 7.670 38,139 +0.25(+3.37%)
Jun 05, 2023 7.440 7.835 7.020 7.420 75,184 -0.10(-1.33%)
Jun 02, 2023 6.890 7.520 6.890 7.520 22,369 +0.79(+11.74%)
Jun 01, 2023 6.720 7.528 6.720 6.730 109,529 +0.00(+0.00%)
May 31, 2023 6.230 6.840 6.060 6.730 19,882 +0.40(+6.32%)
May 30, 2023 5.870 6.350 5.870 6.330 12,010 +0.29(+4.80%)
May 26, 2023 6.040 6.107 5.880 6.040 18,075 -0.20(-3.21%)
May 25, 2023 6.230 6.270 6.100 6.240 11,517 +0.01(+0.16%)
May 24, 2023 6.640 6.650 6.230 6.230 20,890 -0.66(-9.58%)
May 23, 2023 7.030 7.100 6.695 6.890 22,287 -0.26(-3.64%)
May 22, 2023 6.700 7.150 6.480 7.150 21,945 +0.31(+4.53%)
May 19, 2023 6.710 6.920 6.560 6.840 21,616 +0.32(+4.91%)
May 18, 2023 6.320 6.920 6.310 6.520 23,696 +0.13(+2.03%)
May 17, 2023 6.240 6.560 6.230 6.390 17,194 +0.06(+0.95%)
May 16, 2023 6.400 6.860 6.250 6.330 25,502 -0.07(-1.09%)
May 15, 2023 6.250 6.700 6.250 6.400 18,915 +0.08(+1.27%)
May 12, 2023 6.250 6.440 6.080 6.320 15,155 +0.03(+0.48%)
May 11, 2023 5.920 6.479 5.920 6.290 13,285 +0.04(+0.64%)
May 10, 2023 6.340 6.340 5.870 6.250 11,378 +0.04(+0.64%)
May 09, 2023 6.430 6.910 6.100 6.210 18,365 -0.28(-4.31%)
May 08, 2023 6.840 6.900 6.430 6.490 24,146 -0.35(-5.12%)
May 05, 2023 6.580 6.905 6.171 6.840 13,975 +0.30(+4.59%)
May 04, 2023 6.440 6.540 6.100 6.540 22,330 +0.11(+1.71%)
May 03, 2023 6.110 6.740 6.040 6.430 19,225 +0.43(+7.17%)
May 02, 2023 6.300 6.300 5.840 6.000 23,227 -0.41(-6.40%)
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.