ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

InnovAge Holding Corp. - Common Stock (NQ:INNV)

5.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 5.840 6.023 5.779 5.850 138,984 +0.00(+0.00%)
Jan 15, 2026 5.550 5.900 5.520 5.850 135,715 +0.31(+5.60%)
Jan 14, 2026 5.680 5.760 5.380 5.540 101,884 -0.16(-2.81%)
Jan 13, 2026 5.560 5.860 5.334 5.700 94,723 +0.14(+2.52%)
Jan 12, 2026 5.250 5.580 5.210 5.560 84,477 +0.26(+4.91%)
Jan 09, 2026 5.490 5.570 5.290 5.300 87,686 -0.18(-3.28%)
Jan 08, 2026 5.300 5.565 5.300 5.480 96,261 +0.18(+3.40%)
Jan 07, 2026 5.420 5.480 5.265 5.300 59,641 -0.10(-1.85%)
Jan 06, 2026 5.440 5.630 5.275 5.400 116,744 -0.08(-1.46%)
Jan 05, 2026 5.240 5.480 5.170 5.480 92,350 +0.29(+5.59%)
Jan 02, 2026 5.250 5.355 5.160 5.190 53,492 +0.00(+0.00%)
Dec 31, 2025 5.240 5.250 5.140 5.190 118,485 -0.07(-1.33%)
Dec 30, 2025 5.380 5.455 5.130 5.260 150,458 -0.12(-2.23%)
Dec 29, 2025 5.540 5.540 5.360 5.380 113,051 -0.16(-2.89%)
Dec 26, 2025 5.650 5.845 5.470 5.540 91,030 -0.06(-1.07%)
Dec 24, 2025 5.730 5.730 5.510 5.600 54,302 -0.11(-1.93%)
Dec 23, 2025 5.660 5.850 5.530 5.710 73,177 +0.03(+0.53%)
Dec 22, 2025 5.990 6.100 5.670 5.680 120,555 -0.32(-5.33%)
Dec 19, 2025 5.960 6.160 5.660 6.000 297,081 +0.01(+0.17%)
Dec 18, 2025 5.920 6.150 5.810 5.990 183,355 +0.11(+1.87%)
Dec 17, 2025 5.550 5.940 5.480 5.880 206,364 +0.33(+5.95%)
Dec 16, 2025 5.800 5.800 5.380 5.550 207,484 -0.27(-4.64%)
Dec 15, 2025 5.420 5.870 5.355 5.820 299,181 +0.42(+7.78%)
Dec 12, 2025 5.380 5.490 5.300 5.400 139,531 +0.04(+0.75%)
Dec 11, 2025 5.130 5.450 5.130 5.360 184,196 +0.21(+4.08%)
Dec 10, 2025 5.050 5.263 4.800 5.150 239,249 +0.10(+1.98%)
Dec 09, 2025 4.780 5.070 4.700 5.050 174,541 +0.26(+5.43%)
Dec 08, 2025 5.080 5.219 4.773 4.790 118,147 -0.24(-4.77%)
Dec 05, 2025 5.170 5.200 4.970 5.030 158,406 -0.12(-2.33%)
Dec 04, 2025 5.050 5.205 5.000 5.150 171,002 +0.07(+1.38%)
Dec 03, 2025 5.120 5.190 4.940 5.080 311,148 +0.03(+0.59%)
Dec 02, 2025 5.520 5.520 4.970 5.050 149,125 -0.42(-7.68%)
Dec 01, 2025 5.310 5.740 5.200 5.470 255,239 +0.19(+3.60%)
Nov 28, 2025 4.990 5.285 4.960 5.280 108,758 +0.32(+6.45%)
Nov 26, 2025 5.360 5.405 4.910 4.960 236,241 -0.36(-6.77%)
Nov 25, 2025 5.320 5.500 5.170 5.320 97,505 +0.00(+0.00%)
Nov 24, 2025 5.290 5.475 5.050 5.320 201,748 +0.07(+1.33%)
Nov 21, 2025 4.970 5.518 4.910 5.250 206,521 +0.30(+6.06%)
Nov 20, 2025 5.100 5.311 4.930 4.950 140,033 -0.08(-1.59%)
Nov 19, 2025 5.600 5.615 4.940 5.030 203,075 -0.56(-10.02%)
Nov 18, 2025 4.910 5.670 4.890 5.590 261,999 +0.62(+12.47%)
Nov 17, 2025 4.870 5.190 4.850 4.970 150,430 +0.13(+2.69%)
Nov 14, 2025 5.270 5.390 4.800 4.840 306,522 -0.52(-9.70%)
Nov 13, 2025 5.640 5.830 5.135 5.360 381,109 -0.33(-5.80%)
Nov 12, 2025 5.410 6.260 5.340 5.690 750,921 +0.27(+4.98%)
Nov 11, 2025 5.030 5.550 5.000 5.420 260,786 +0.37(+7.33%)
Nov 10, 2025 5.400 5.400 4.650 5.050 217,778 -0.24(-4.54%)
Nov 07, 2025 4.790 5.310 4.530 5.290 352,298 +0.41(+8.40%)
Nov 06, 2025 4.300 4.900 4.170 4.880 246,229 +0.89(+22.31%)
Nov 05, 2025 4.845 5.320 3.935 3.990 288,772 -0.85(-17.56%)
Nov 04, 2025 4.600 4.930 4.400 4.840 182,883 +0.10(+2.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.