Inovalon Holdings Inc. Class A Common Stockのデータ

Inovalon Holdings Inc. Class A Common Stockの基本情報

名前 Inovalon Holdings Inc. Class A Common Stock
ティッカー INOV
国 United States
上場年 2015.0
セクター Technology

Inovalon Holdings Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.7 26.7 28.7 26.7 430800.0 26.7
2021-02-12 28.17 27.45 27.92 28.02 338900.0 28.02
2021-02-11 28.2 27.52 27.94 27.83 314300.0 27.83
2021-02-10 28.31 27.56 27.99 28.04 549100.0 28.04
2021-02-09 28.75 27.47 27.5 27.85 607000.0 27.85
2021-02-08 27.43 26.72 26.96 27.38 603900.0 27.38
2021-02-05 26.97 26.06 26.16 26.92 877400.0 26.92
2021-02-04 26.9 25.82 25.83 26.06 1226500.0 26.06
2021-02-03 26.37 25.6 25.84 25.76 534500.0 25.76
2021-02-02 26.15 25.53 25.73 25.84 771900.0 25.84
2021-02-01 25.84 24.06 24.53 25.59 670200.0 25.59
2021-01-29 24.88 24.01 24.76 24.4 425100.0 24.4
2021-01-28 25.65 24.32 25.36 24.45 585100.0 24.45
2021-01-27 26.22 24.74 25.93 25.31 733700.0 25.31
2021-01-26 26.3 25.57 25.98 26.14 462000.0 26.14
2021-01-25 26.22 25.47 25.87 25.79 478800.0 25.79
2021-01-22 26.02 24.93 25.27 25.93 555300.0 25.93
2021-01-21 26.34 25.52 25.7 25.54 502400.0 25.54
2021-01-20 26.52 25.76 25.97 25.98 446600.0 25.98
2021-01-19 26.92 25.71 26.92 26.02 748600.0 26.02
2021-01-15 26.86 25.73 26.5 26.38 808800.0 26.38
2021-01-14 27.5 26.46 26.85 26.74 887700.0 26.74
2021-01-13 26.81 24.95 25.5 26.42 874800.0 26.42
2021-01-12 26.9 22.56 22.8 25.57 2173500.0 25.57
2021-01-11 22.75 21.2 21.51 22.44 1628800.0 22.44
2021-01-08 20.96 20.17 20.55 20.93 884800.0 20.93
2021-01-07 20.49 19.8 19.88 20.41 628400.0 20.41
2021-01-06 19.82 18.81 18.89 19.58 640400.0 19.58
2021-01-05 18.8 18.31 18.51 18.76 470000.0 18.76
2021-01-04 18.49 17.98 18.27 18.42 442200.0 18.42
2020-12-31 18.24 17.65 18.04 18.17 539300.0 18.17
2020-12-30 18.31 17.96 18.1 18.01 281300.0 18.01
2020-12-29 18.64 18.01 18.24 18.03 352400.0 18.03
2020-12-28 18.67 18.15 18.67 18.23 418100.0 18.23
2020-12-24 18.6 18.29 18.44 18.5 103400.0 18.5
2020-12-23 19.0 18.46 18.53 18.49 401700.0 18.49
2020-12-22 18.74 18.2 18.27 18.53 476900.0 18.53
2020-12-21 18.29 17.56 18.09 18.28 977800.0 18.28
2020-12-18 19.5 18.12 19.36 18.27 1162300.0 18.27
2020-12-17 19.47 19.08 19.08 19.33 759100.0 19.33
2020-12-16 19.39 18.36 19.12 19.15 1375300.0 19.15
2020-12-15 19.95 19.2 19.48 19.8 548700.0 19.8
2020-12-14 19.97 19.34 19.47 19.48 421200.0 19.48
2020-12-11 19.77 19.11 19.55 19.42 692000.0 19.42
2020-12-10 19.78 19.11 19.31 19.7 596900.0 19.7
2020-12-09 19.64 18.89 19.11 19.34 918100.0 19.34
2020-12-08 18.83 18.34 18.39 18.74 383200.0 18.74
2020-12-07 18.79 18.18 18.3 18.5 422400.0 18.5
2020-12-04 18.95 18.27 18.45 18.56 281500.0 18.56
2020-12-03 18.73 18.33 18.6 18.4 386200.0 18.4
2020-12-02 18.98 18.51 18.73 18.61 321900.0 18.61
2020-12-01 19.05 18.58 18.72 18.92 791400.0 18.92
2020-11-30 19.33 18.53 19.33 18.67 798100.0 18.67
2020-11-27 19.19 18.6 18.63 19.02 399300.0 19.02
2020-11-25 18.85 18.41 18.73 18.49 393900.0 18.49
2020-11-24 18.89 18.26 18.56 18.66 363600.0 18.66
2020-11-23 18.98 18.47 18.94 18.47 410200.0 18.47
2020-11-20 19.01 18.68 18.97 18.79 665100.0 18.79
2020-11-19 19.09 18.27 18.4 18.97 898200.0 18.97
2020-11-18 19.2 18.32 18.63 18.54 1181700.0 18.54
2020-11-17 18.75 17.92 18.24 18.68 570700.0 18.68
2020-11-16 19.08 18.23 18.99 18.47 613000.0 18.47
2020-11-13 19.36 18.57 19.15 18.83 532700.0 18.83
2020-11-12 19.46 18.65 18.89 18.92 580500.0 18.92
2020-11-11 19.35 18.6 19.28 19.07 1067800.0 19.07
2020-11-10 20.65 19.03 20.21 19.16 651000.0 19.16
2020-11-09 21.13 20.1 20.33 20.13 1267600.0 20.13
2020-11-06 20.2 19.35 20.17 19.62 834200.0 19.62
2020-11-05 20.35 19.72 20.14 20.08 375700.0 20.08
2020-11-04 20.3 19.45 19.98 19.76 649000.0 19.76
2020-11-03 20.25 19.31 19.36 19.81 673500.0 19.81
2020-11-02 20.08 18.99 19.85 19.2 1033900.0 19.2
2020-10-30 19.9 18.73 19.48 18.99 1346400.0 18.99
2020-10-29 23.98 19.14 23.55 19.29 2811700.0 19.29
2020-10-28 25.36 24.52 25.33 24.69 615900.0 24.69
2020-10-27 26.63 25.82 26.22 25.99 220700.0 25.99
2020-10-26 27.08 25.9 26.84 26.27 200300.0 26.27
2020-10-23 27.06 26.64 26.93 27.03 186000.0 27.03
2020-10-22 26.83 26.1 26.38 26.71 180600.0 26.71
2020-10-21 26.74 26.25 26.52 26.35 192900.0 26.35
2020-10-20 26.69 26.22 26.38 26.36 192700.0 26.36
2020-10-19 27.4 26.28 27.13 26.37 195500.0 26.37
2020-10-16 27.4 26.95 27.2 27.08 254300.0 27.08
2020-10-15 27.36 26.01 26.74 27.28 191600.0 27.28
2020-10-14 27.39 26.43 26.92 27.11 304700.0 27.11
2020-10-13 27.49 27.01 27.16 27.16 417600.0 27.16
2020-10-12 27.9 27.21 27.54 27.41 447700.0 27.41
2020-10-09 27.54 26.98 27.11 27.49 251600.0 27.49
2020-10-08 27.37 26.86 27.19 26.97 303200.0 26.97
2020-10-07 27.49 26.68 27.31 26.97 357600.0 26.97
2020-10-06 27.93 27.01 27.62 27.11 734000.0 27.11
2020-10-05 27.53 26.58 26.93 27.4 346800.0 27.4
2020-10-02 26.99 26.18 26.18 26.74 256800.0 26.74
2020-10-01 26.96 26.26 26.66 26.75 410000.0 26.75
2020-09-30 26.71 26.15 26.22 26.45 340400.0 26.45
2020-09-29 26.96 26.2 26.65 26.25 333400.0 26.25
2020-09-28 26.86 26.32 26.49 26.43 423600.0 26.43
2020-09-25 26.26 23.96 24.82 26.07 497100.0 26.07
2020-09-24 25.27 24.5 24.56 24.84 390100.0 24.84
2020-09-23 26.0 24.79 25.13 24.8 454400.0 24.8
2020-09-22 25.03 24.08 24.72 25.02 269900.0 25.02
2020-09-21 24.74 24.11 24.62 24.66 455800.0 24.66
2020-09-18 25.98 24.93 25.83 25.17 1101100.0 25.17
2020-09-17 25.55 23.82 24.92 25.53 374700.0 25.53
2020-09-16 25.67 24.66 24.79 25.5 527500.0 25.5
2020-09-15 24.99 24.53 24.85 24.66 246500.0 24.66
2020-09-14 24.98 24.27 24.27 24.89 335300.0 24.89
2020-09-11 24.42 23.8 24.29 24.03 271200.0 24.03
2020-09-10 24.98 24.02 24.69 24.03 203400.0 24.03
2020-09-09 24.95 23.95 24.3 24.64 344700.0 24.64
2020-09-08 24.37 23.47 23.83 24.15 474700.0 24.15
2020-09-04 25.6 23.87 25.3 24.21 292300.0 24.21
2020-09-03 26.75 24.95 26.67 25.38 543200.0 25.38
2020-09-02 26.08 25.28 25.33 25.98 574600.0 25.98
2020-09-01 25.21 24.36 24.67 25.16 663500.0 25.16
2020-08-31 24.95 24.44 24.6 24.75 582800.0 24.75
2020-08-28 24.8 24.25 24.68 24.48 547700.0 24.48
2020-08-27 24.72 23.7 24.32 24.49 332900.0 24.49
2020-08-26 24.48 24.0 24.12 24.27 303000.0 24.27
2020-08-25 24.59 24.14 24.34 24.22 249900.0 24.22
2020-08-24 25.16 23.95 25.0 24.24 299700.0 24.24
2020-08-21 25.2 24.67 24.98 24.86 394000.0 24.86
2020-08-20 25.22 24.88 25.01 24.92 337200.0 24.92
2020-08-19 25.79 25.25 25.52 25.27 404300.0 25.27
2020-08-18 25.8 25.03 25.12 25.58 373500.0 25.58
2020-08-17 25.53 24.62 25.19 25.05 368500.0 25.05
2020-08-14 25.19 24.83 24.9 25.05 350400.0 25.05
2020-08-13 25.54 24.91 24.99 25.03 243200.0 25.03
2020-08-12 25.22 24.75 24.9 24.99 425900.0 24.99
2020-08-11 25.54 24.69 25.27 24.76 387600.0 24.76
2020-08-10 25.58 25.12 25.42 25.14 355200.0 25.14
2020-08-07 25.48 24.81 25.2 25.36 523600.0 25.36
2020-08-06 25.64 25.04 25.12 25.29 532600.0 25.29
2020-08-05 25.38 24.86 24.86 25.24 652800.0 25.24
2020-08-04 24.8 24.17 24.21 24.65 459600.0 24.65
2020-08-03 25.0 23.69 23.79 24.27 826400.0 24.27
2020-07-31 24.01 22.99 24.0 23.53 740700.0 23.53
2020-07-30 25.71 22.9 23.0 24.2 1169200.0 24.2
2020-07-29 22.67 22.01 22.17 22.54 863300.0 22.54
2020-07-28 22.28 21.75 21.96 21.9 403600.0 21.9
2020-07-27 22.31 21.12 21.26 22.18 427000.0 22.18
2020-07-24 21.72 20.92 21.37 21.32 372400.0 21.32
2020-07-23 22.75 20.71 21.0 21.64 1157700.0 21.64
2020-07-22 20.23 19.65 20.0 19.97 274000.0 19.97
2020-07-21 20.45 19.91 20.34 19.98 346000.0 19.98
2020-07-20 20.11 19.42 19.56 20.05 298100.0 20.05
2020-07-17 19.75 19.02 19.05 19.59 243200.0 19.59
2020-07-16 19.48 18.94 19.23 19.14 230500.0 19.14
2020-07-15 19.69 19.16 19.48 19.34 347200.0 19.34
2020-07-14 18.93 18.01 18.53 18.9 230100.0 18.9
2020-07-13 19.43 18.65 19.15 18.67 193100.0 18.67
2020-07-10 19.12 18.71 18.91 18.96 177800.0 18.96
2020-07-09 19.26 18.53 19.09 18.85 240600.0 18.85
2020-07-08 19.42 18.67 19.37 19.13 296400.0 19.13
2020-07-07 19.86 19.36 19.74 19.37 209000.0 19.37
2020-07-06 20.25 19.71 20.12 19.88 243400.0 19.88
2020-07-02 19.95 19.49 19.65 19.7 290800.0 19.7
2020-07-01 19.64 19.15 19.21 19.47 393700.0 19.47
2020-06-30 19.39 18.38 18.38 19.26 469300.0 19.26
2020-06-29 18.97 18.39 18.77 18.5 353200.0 18.5
2020-06-26 19.62 18.56 19.54 18.6 805300.0 18.6
2020-06-25 19.62 19.03 19.19 19.57 284300.0 19.57
2020-06-24 20.19 19.02 19.88 19.24 375800.0 19.24
2020-06-23 20.8 19.75 19.96 20.13 539400.0 20.13
2020-06-22 19.75 19.26 19.41 19.73 370300.0 19.73
2020-06-19 19.7 19.2 19.29 19.47 517400.0 19.47
2020-06-18 19.24 18.63 18.88 19.09 191300.0 19.09
2020-06-17 19.3 18.75 19.24 18.97 405900.0 18.97
2020-06-16 19.27 18.49 19.03 19.15 343300.0 19.15
2020-06-15 18.64 17.5 17.78 18.54 411200.0 18.54
2020-06-12 18.59 17.67 18.3 18.08 496800.0 18.08
2020-06-11 19.32 17.77 19.21 17.85 539800.0 17.85
2020-06-10 19.89 18.85 18.91 19.42 487100.0 19.42
2020-06-09 19.89 18.82 19.75 18.93 414500.0 18.93
2020-06-08 20.04 18.45 19.04 20.04 460900.0 20.04
2020-06-05 19.47 18.48 18.8 19.28 530800.0 19.28
2020-06-04 19.35 18.28 19.18 18.42 524300.0 18.42
2020-06-03 19.82 19.14 19.27 19.37 309200.0 19.37
2020-06-02 19.31 18.53 19.21 19.22 456400.0 19.22
2020-06-01 19.43 18.67 18.75 19.17 392300.0 19.17
2020-05-29 19.35 18.33 19.35 18.82 619800.0 18.82
2020-05-28 19.75 19.07 19.28 19.39 377200.0 19.39
2020-05-27 19.2 17.94 19.1 19.04 358900.0 19.04
2020-05-26 19.46 18.84 19.02 18.89 305900.0 18.89
2020-05-22 18.9 18.11 18.88 18.65 371000.0 18.65
2020-05-21 19.1 17.86 18.0 18.93 555500.0 18.93
2020-05-20 18.33 17.75 17.81 17.78 304500.0 17.78
2020-05-19 18.1 16.78 16.91 17.64 569300.0 17.64
2020-05-18 17.39 16.39 16.47 17.0 760100.0 17.0
2020-05-15 16.11 15.65 15.79 16.08 350800.0 16.08
2020-05-14 15.84 15.15 15.62 15.82 470600.0 15.82
2020-05-13 16.06 15.36 16.01 15.86 527000.0 15.86
2020-05-12 16.78 16.0 16.78 16.04 426200.0 16.04
2020-05-11 16.86 16.44 16.57 16.75 478700.0 16.75
2020-05-08 16.83 16.44 16.75 16.74 595400.0 16.74
2020-05-07 16.72 16.31 16.57 16.51 414800.0 16.51
2020-05-06 16.66 16.22 16.44 16.3 310000.0 16.3
2020-05-05 16.75 16.3 16.49 16.35 434900.0 16.35
2020-05-04 16.5 16.06 16.3 16.22 460100.0 16.22
2020-05-01 17.39 15.92 17.15 16.32 898400.0 16.32
2020-04-30 18.49 16.85 17.65 17.5 1163800.0 17.5
2020-04-29 18.75 18.13 18.65 18.32 936700.0 18.32
2020-04-28 18.92 18.01 18.5 18.25 510600.0 18.25
2020-04-27 18.27 17.61 17.61 18.18 542800.0 18.18
2020-04-24 17.69 17.27 17.36 17.38 572900.0 17.38
2020-04-23 17.7 17.0 17.01 17.32 717600.0 17.32
2020-04-22 17.19 16.71 16.95 16.99 424100.0 16.99
2020-04-21 17.16 16.51 16.56 16.79 464100.0 16.79
2020-04-20 17.26 16.21 16.35 16.92 481000.0 16.92
2020-04-17 16.77 15.97 16.52 16.59 557900.0 16.59
2020-04-16 16.74 15.43 16.44 15.9 663100.0 15.9
2020-04-15 16.73 16.01 16.46 16.4 462900.0 16.4
2020-04-14 16.84 16.07 16.72 16.78 494400.0 16.78
2020-04-13 16.9 15.98 16.73 16.25 603600.0 16.25
2020-04-09 16.88 15.66 16.01 16.5 1009500.0 16.5
2020-04-08 16.81 15.55 16.78 15.76 849900.0 15.76
2020-04-07 17.41 16.08 16.78 16.61 568000.0 16.61
2020-04-06 16.76 15.98 16.15 16.5 778500.0 16.5
2020-04-03 16.24 15.29 15.73 15.58 248700.0 15.58
2020-04-02 16.14 15.36 15.98 15.94 399900.0 15.94
2020-04-01 16.47 15.52 16.09 16.09 718100.0 16.09
2020-03-31 16.84 16.02 16.32 16.66 572200.0 16.66
2020-03-30 16.38 15.34 15.78 16.27 357500.0 16.27
2020-03-27 16.42 15.26 15.61 15.56 600800.0 15.56
2020-03-26 16.23 14.79 15.14 16.06 630800.0 16.06
2020-03-25 16.21 14.97 15.68 15.13 430500.0 15.13
2020-03-24 15.93 14.76 15.21 15.71 562100.0 15.71
2020-03-23 15.1 13.42 14.16 14.58 471500.0 14.58
2020-03-20 15.34 13.39 14.95 13.91 873400.0 13.91
2020-03-19 15.29 13.51 13.82 15.0 716300.0 15.0
2020-03-18 15.36 13.52 14.83 13.9 528900.0 13.9
2020-03-17 16.08 14.23 14.41 15.66 829500.0 15.66
2020-03-16 15.8 14.12 15.69 14.3 880600.0 14.3
2020-03-13 17.41 15.55 17.06 17.11 1015900.0 17.11
2020-03-12 17.48 15.77 16.61 16.42 947400.0 16.42
2020-03-11 18.18 17.11 17.94 17.36 479500.0 17.36
2020-03-10 18.82 17.62 18.32 18.33 876300.0 18.33
2020-03-09 18.37 17.1 17.86 17.91 610300.0 17.91
2020-03-06 18.97 18.22 18.47 18.91 408900.0 18.91
2020-03-05 19.97 18.83 19.81 18.97 492000.0 18.97
2020-03-04 20.32 19.74 19.9 20.23 537300.0 20.23
2020-03-03 20.67 19.31 19.99 19.52 1381900.0 19.52
2020-03-02 20.07 19.4 19.66 19.96 568000.0 19.96
2020-02-28 19.76 18.8 18.99 19.48 923600.0 19.48
2020-02-27 20.62 19.07 20.31 19.21 584300.0 19.21
2020-02-26 20.86 19.87 20.16 20.48 816200.0 20.48
2020-02-25 20.58 19.53 20.58 19.57 460400.0 19.57
2020-02-24 20.76 19.54 19.83 20.45 496700.0 20.45
2020-02-21 21.29 20.29 21.2 20.34 505900.0 20.34
2020-02-20 22.99 20.7 22.99 21.13 814700.0 21.13
2020-02-19 22.58 21.52 22.22 22.27 1194800.0 22.27
2020-02-18 22.33 21.59 22.0 22.14 392800.0 22.14