Innovage Holding Corp (NQ: INNV )

5.800 -0.100 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 6.050 6.050 5.750 5.800 17,125 -0.10(-1.69%)
Oct 30, 2024 5.980 6.110 5.860 5.900 25,592 +0.00(+0.00%)
Oct 29, 2024 5.810 5.970 5.810 5.900 21,304 +0.05(+0.85%)
Oct 28, 2024 5.760 5.865 5.760 5.850 21,882 +0.18(+3.17%)
Oct 25, 2024 5.810 5.890 5.660 5.670 13,820 -0.13(-2.24%)
Oct 24, 2024 5.830 6.000 5.742 5.800 12,165 +0.07(+1.22%)
Oct 23, 2024 5.860 5.930 5.640 5.730 20,640 -0.18(-3.05%)
Oct 22, 2024 5.950 6.010 5.840 5.910 11,988 +0.09(+1.55%)
Oct 21, 2024 5.900 6.130 5.820 5.820 17,262 -0.20(-3.32%)
Oct 18, 2024 5.970 6.020 5.910 6.020 19,742 +0.05(+0.84%)
Oct 17, 2024 6.130 6.155 5.810 5.970 21,381 -0.20(-3.24%)
Oct 16, 2024 6.010 6.350 6.010 6.170 56,835 +0.17(+2.83%)
Oct 15, 2024 5.910 6.160 5.910 6.000 30,017 +0.06(+1.01%)
Oct 14, 2024 5.870 6.077 5.870 5.940 18,596 +0.01(+0.17%)
Oct 11, 2024 5.530 5.980 5.530 5.930 30,185 +0.34(+6.08%)
Oct 10, 2024 5.580 5.735 5.460 5.590 19,455 -0.08(-1.41%)
Oct 09, 2024 5.460 5.775 5.460 5.670 21,493 +0.23(+4.23%)
Oct 08, 2024 5.410 5.526 5.330 5.440 20,392 +0.09(+1.68%)
Oct 07, 2024 5.520 5.600 5.340 5.350 20,292 -0.15(-2.73%)
Oct 04, 2024 5.440 5.530 5.289 5.500 28,491 +0.16(+3.00%)
Oct 03, 2024 5.560 5.600 5.200 5.340 31,196 -0.27(-4.81%)
Oct 02, 2024 5.680 5.760 5.600 5.610 23,926 -0.03(-0.53%)
Oct 01, 2024 5.960 6.140 5.600 5.640 39,023 -0.36(-6.00%)
Sep 30, 2024 5.930 6.150 5.805 6.000 31,539 +0.01(+0.17%)
Sep 27, 2024 5.750 6.010 5.650 5.990 31,024 +0.28(+4.90%)
Sep 26, 2024 5.960 5.960 5.620 5.710 28,447 -0.17(-2.89%)
Sep 25, 2024 5.860 5.960 5.710 5.880 22,039 +0.02(+0.34%)
Sep 24, 2024 5.910 5.930 5.810 5.860 30,266 -0.06(-1.01%)
Sep 23, 2024 6.030 6.030 5.860 5.920 31,781 -0.04(-0.67%)
Sep 20, 2024 6.040 6.200 5.920 5.960 200,784 -0.14(-2.30%)
Sep 19, 2024 6.150 6.240 6.000 6.100 53,211 +0.11(+1.84%)
Sep 18, 2024 6.030 6.200 5.945 5.990 49,829 +0.04(+0.67%)
Sep 17, 2024 5.970 6.150 5.830 5.950 65,882 +0.04(+0.68%)
Sep 16, 2024 5.990 6.040 5.830 5.910 34,755 -0.08(-1.34%)
Sep 13, 2024 6.110 6.200 5.851 5.990 48,407 -0.03(-0.50%)
Sep 12, 2024 5.820 6.100 5.680 6.020 54,182 +0.24(+4.15%)
Sep 11, 2024 6.460 6.460 5.780 5.780 86,155 -0.40(-6.47%)
Sep 10, 2024 6.320 6.365 6.160 6.180 83,216 -0.10(-1.59%)
Sep 09, 2024 6.339 6.439 6.210 6.280 51,622 +0.07(+1.13%)
Sep 06, 2024 6.330 6.380 6.210 6.210 39,869 -0.09(-1.43%)
Sep 05, 2024 6.270 6.400 6.180 6.300 36,382 +0.08(+1.29%)
Sep 04, 2024 6.240 6.270 6.140 6.220 37,944 -0.07(-1.11%)
Sep 03, 2024 6.370 6.440 6.240 6.290 30,426 -0.07(-1.10%)
Aug 30, 2024 6.330 6.410 6.150 6.360 36,894 +0.08(+1.27%)
Aug 29, 2024 6.220 6.280 6.130 6.280 31,899 +0.10(+1.62%)
Aug 28, 2024 6.190 6.225 6.120 6.180 25,495 -0.06(-0.96%)
Aug 27, 2024 6.260 6.370 6.190 6.240 25,468 -0.08(-1.27%)
Aug 26, 2024 6.330 6.355 6.190 6.320 69,026 -0.01(-0.16%)
Aug 23, 2024 6.130 6.355 6.040 6.330 64,930 +0.26(+4.28%)
Aug 22, 2024 6.360 6.360 6.030 6.070 28,231 -0.20(-3.19%)
Aug 21, 2024 6.120 6.310 6.120 6.270 31,126 +0.19(+3.12%)
Aug 20, 2024 6.220 6.260 6.040 6.080 34,994 -0.16(-2.56%)
Aug 19, 2024 6.275 6.275 6.130 6.240 44,825 +0.07(+1.13%)
Aug 16, 2024 6.220 6.285 6.135 6.170 38,759 -0.05(-0.80%)
Aug 15, 2024 6.040 6.250 6.040 6.220 48,656 +0.33(+5.60%)
Aug 14, 2024 6.140 6.155 5.830 5.890 27,039 -0.19(-3.13%)
Aug 13, 2024 5.820 6.103 5.721 6.080 49,292 +0.32(+5.56%)
Aug 12, 2024 5.990 6.015 5.750 5.760 87,049 -0.26(-4.32%)
Aug 09, 2024 5.940 6.060 5.940 6.020 25,409 +0.04(+0.67%)
Aug 08, 2024 5.960 6.175 5.890 5.980 42,794 +0.04(+0.67%)
Aug 07, 2024 5.890 6.165 5.770 5.940 53,668 +0.11(+1.89%)
Aug 06, 2024 5.600 6.010 5.480 5.830 38,462 +0.33(+6.00%)
Aug 05, 2024 5.730 6.110 5.480 5.500 45,850 -0.59(-9.69%)
Aug 02, 2024 5.810 6.170 5.810 6.090 49,660 +0.06(+1.00%)
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.