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)

8.240 -0.130 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 8.490 8.620 8.160 8.240 269,985 -0.13(-1.55%)
Apr 16, 2026 8.130 8.370 8.120 8.370 253,791 +0.22(+2.70%)
Apr 15, 2026 8.150 8.250 8.020 8.150 222,316 -0.02(-0.24%)
Apr 14, 2026 8.150 8.389 8.130 8.170 186,997 +0.03(+0.37%)
Apr 13, 2026 8.110 8.280 8.000 8.140 275,384 -0.06(-0.73%)
Apr 10, 2026 8.490 8.490 8.060 8.200 258,215 -0.29(-3.42%)
Apr 09, 2026 8.380 8.630 8.260 8.490 270,888 +0.14(+1.68%)
Apr 08, 2026 8.140 8.410 8.080 8.350 335,286 +0.46(+5.83%)
Apr 07, 2026 7.910 8.090 7.728 7.890 276,204 -0.08(-1.00%)
Apr 06, 2026 7.600 8.060 7.550 7.970 327,172 +0.36(+4.73%)
Apr 02, 2026 7.820 7.830 7.440 7.610 276,600 -0.41(-5.11%)
Apr 01, 2026 8.110 8.210 8.000 8.020 251,109 +0.00(+0.00%)
Mar 31, 2026 8.060 8.060 7.800 8.020 266,767 +0.15(+1.91%)
Mar 30, 2026 7.910 7.990 7.720 7.870 296,505 -0.04(-0.51%)
Mar 27, 2026 7.900 7.960 7.730 7.910 268,716 -0.01(-0.13%)
Mar 26, 2026 7.920 8.299 7.780 7.920 357,129 -0.21(-2.58%)
Mar 25, 2026 8.000 8.140 7.790 8.130 268,420 +0.26(+3.30%)
Mar 24, 2026 7.860 8.020 7.711 7.870 295,585 -0.09(-1.13%)
Mar 23, 2026 7.830 8.120 7.790 7.960 305,305 +0.21(+2.71%)
Mar 20, 2026 8.360 8.360 7.690 7.750 392,250 -0.61(-7.30%)
Mar 19, 2026 8.150 8.390 8.000 8.360 666,213 +0.12(+1.46%)
Mar 18, 2026 8.550 8.710 8.160 8.240 340,863 -0.28(-3.29%)
Mar 17, 2026 8.810 9.030 8.510 8.520 334,671 -0.21(-2.41%)
Mar 16, 2026 8.500 8.900 8.500 8.730 327,181 +0.34(+4.05%)
Mar 13, 2026 8.380 8.450 8.150 8.390 182,233 +0.06(+0.72%)
Mar 12, 2026 8.510 8.580 8.300 8.330 187,511 -0.26(-3.03%)
Mar 11, 2026 8.660 8.670 8.250 8.590 237,748 -0.15(-1.72%)
Mar 10, 2026 8.750 9.050 8.634 8.740 297,866 -0.02(-0.23%)
Mar 09, 2026 8.780 8.981 8.370 8.760 344,293 -0.22(-2.45%)
Mar 06, 2026 9.170 9.480 8.700 8.980 353,999 -0.55(-5.77%)
Mar 05, 2026 10.38 10.58 9.250 9.530 656,354 -1.07(-10.09%)
Mar 04, 2026 9.550 10.69 9.100 10.60 747,931 +1.11(+11.70%)
Mar 03, 2026 9.250 9.760 8.920 9.490 439,883 +0.22(+2.37%)
Mar 02, 2026 8.790 9.310 8.660 9.270 367,708 +0.31(+3.46%)
Feb 27, 2026 9.380 9.636 8.880 8.960 313,702 -0.34(-3.66%)
Feb 26, 2026 8.900 9.310 8.750 9.300 393,513 +0.40(+4.49%)
Feb 25, 2026 8.910 9.079 8.645 8.900 293,547 -0.02(-0.22%)
Feb 24, 2026 9.050 9.280 8.520 8.920 453,928 +0.00(+0.00%)
Feb 23, 2026 8.310 9.190 8.310 8.920 477,227 +0.76(+9.31%)
Feb 20, 2026 8.060 8.387 7.810 8.160 276,857 +0.08(+0.99%)
Feb 19, 2026 7.960 8.210 7.760 8.080 214,896 +0.10(+1.25%)
Feb 18, 2026 8.490 8.500 7.866 7.980 253,200 -0.50(-5.90%)
Feb 17, 2026 8.380 8.749 8.190 8.480 258,344 +0.12(+1.44%)
Feb 13, 2026 8.340 8.810 8.190 8.360 205,005 +0.01(+0.12%)
Feb 12, 2026 8.200 8.540 7.970 8.350 315,778 +0.17(+2.08%)
Feb 11, 2026 8.370 8.430 7.720 8.180 403,408 -0.19(-2.27%)
Feb 10, 2026 8.870 9.180 8.250 8.370 675,973 -0.36(-4.12%)
Feb 09, 2026 8.510 8.910 8.280 8.730 492,208 +0.37(+4.43%)
Feb 06, 2026 7.660 8.400 7.520 8.360 584,723 +0.89(+11.91%)
Feb 05, 2026 7.810 7.880 7.203 7.470 522,580 -0.31(-3.98%)
Feb 04, 2026 6.500 8.090 6.200 7.780 2,072,191 +2.12(+37.46%)
Feb 03, 2026 5.740 5.908 5.550 5.660 182,029 -0.04(-0.70%)
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.