Skip to main content

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

4.190 +0.660 (+18.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.530 4.405 3.530 4.190 438,949 +0.44(+11.73%)
Dec 19, 2024 4.000 4.200 3.590 3.750 66,466 +0.00(+0.00%)
Dec 18, 2024 4.130 4.320 3.700 3.750 134,117 -0.33(-8.09%)
Dec 17, 2024 4.280 4.468 4.050 4.080 95,424 -0.32(-7.27%)
Dec 16, 2024 4.420 4.590 4.325 4.400 120,799 -0.04(-0.90%)
Dec 13, 2024 4.640 4.680 4.310 4.440 40,190 -0.14(-3.06%)
Dec 12, 2024 4.770 4.895 4.550 4.580 28,264 -0.22(-4.58%)
Dec 11, 2024 4.890 4.925 4.790 4.800 44,295 -0.03(-0.62%)
Dec 10, 2024 4.830 4.905 4.780 4.830 50,168 +0.00(+0.00%)
Dec 09, 2024 4.800 4.940 4.715 4.830 62,465 +0.04(+0.84%)
Dec 06, 2024 4.790 4.850 4.750 4.790 33,390 -0.02(-0.42%)
Dec 05, 2024 4.750 4.925 4.741 4.810 56,167 +0.01(+0.21%)
Dec 04, 2024 4.770 4.920 4.700 4.800 50,008 +0.03(+0.63%)
Dec 03, 2024 4.930 4.960 4.680 4.770 61,614 -0.13(-2.65%)
Dec 02, 2024 4.970 5.220 4.830 4.900 51,735 +0.03(+0.62%)
Nov 29, 2024 4.860 4.870 4.750 4.870 18,298 +0.07(+1.46%)
Nov 27, 2024 4.860 5.005 4.730 4.800 36,785 +0.03(+0.63%)
Nov 26, 2024 4.770 4.935 4.660 4.770 118,378 +0.02(+0.42%)
Nov 25, 2024 4.910 5.190 4.670 4.750 107,122 -0.14(-2.86%)
Nov 22, 2024 4.670 5.005 4.670 4.890 64,192 +0.26(+5.62%)
Nov 21, 2024 4.700 4.850 4.510 4.630 39,182 -0.07(-1.49%)
Nov 20, 2024 4.940 4.950 4.580 4.700 26,943 -0.08(-1.67%)
Nov 19, 2024 4.910 5.115 4.690 4.780 38,428 -0.19(-3.82%)
Nov 18, 2024 5.240 5.265 4.870 4.970 35,827 -0.29(-5.51%)
Nov 15, 2024 5.340 5.515 5.160 5.260 35,495 -0.04(-0.75%)
Nov 14, 2024 5.360 5.508 5.170 5.300 34,867 -0.17(-3.11%)
Nov 13, 2024 5.860 5.940 5.430 5.470 50,596 -0.27(-4.70%)
Nov 12, 2024 5.920 5.920 5.690 5.740 41,571 -0.23(-3.85%)
Nov 11, 2024 6.050 6.050 5.835 5.970 21,891 -0.03(-0.50%)
Nov 08, 2024 6.150 6.190 5.800 6.000 46,031 -0.06(-0.99%)
Nov 07, 2024 6.300 6.490 6.040 6.060 47,947 -0.24(-3.81%)
Nov 06, 2024 6.300 6.690 5.810 6.300 84,870 +0.23(+3.79%)
Nov 05, 2024 5.910 6.230 5.896 6.070 32,254 +0.17(+2.88%)
Nov 04, 2024 5.920 6.060 5.800 5.900 20,236 -0.03(-0.51%)
Nov 01, 2024 5.740 6.020 5.740 5.930 21,797 +0.13(+2.24%)
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%)
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 following
Privacy Policy and Terms and Conditions.