Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovage Holding Corp (NQ: INNV )

4.040 -0.040 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 4.860 5.240 5.220 378,460 +0.35(+7.19%)
Jan 28, 2022 4.800 4.940 4.701 4.870 288,711 +0.07(+1.46%)
Jan 27, 2022 4.860 5.020 4.745 4.800 409,599 -0.10(-2.04%)
Jan 26, 2022 4.810 5.020 4.800 4.900 391,126 +0.15(+3.16%)
Jan 25, 2022 4.670 4.790 4.490 4.750 347,137 +0.04(+0.85%)
Jan 24, 2022 4.390 4.750 4.321 4.710 640,574 +0.19(+4.20%)
Jan 21, 2022 4.580 4.855 4.485 4.520 547,487 -0.18(-3.83%)
Jan 20, 2022 4.530 4.880 4.530 4.700 453,449 +0.10(+2.17%)
Jan 19, 2022 4.510 4.715 4.349 4.600 554,535 +0.10(+2.22%)
Jan 18, 2022 4.520 4.610 4.440 4.500 381,042 -0.10(-2.17%)
Jan 14, 2022 4.600 0 -0.25(-5.15%)
Jan 13, 2022 4.790 4.970 4.720 4.850 274,873 +0.08(+1.68%)
Jan 12, 2022 4.820 4.890 4.640 4.770 256,052 +0.02(+0.42%)
Jan 11, 2022 4.480 4.790 4.445 4.750 497,467 +0.26(+5.79%)
Jan 10, 2022 4.250 4.510 4.075 4.490 1,363,160 +0.24(+5.65%)
Jan 07, 2022 4.690 4.780 4.220 4.250 862,806 -0.42(-8.99%)
Jan 06, 2022 4.960 5.000 4.630 4.670 396,766 -0.20(-4.11%)
Jan 05, 2022 5.350 5.428 4.860 4.870 688,984 -0.50(-9.31%)
Jan 04, 2022 4.860 5.440 4.861 5.370 820,551 +0.36(+7.19%)
Jan 03, 2022 4.800 5.090 4.700 5.010 710,267 +0.01(+0.20%)
Dec 31, 2021 4.910 5.080 4.790 5.000 577,042 +0.06(+1.21%)
Dec 30, 2021 4.860 4.990 4.750 4.940 622,411 +0.01(+0.20%)
Dec 29, 2021 4.390 4.960 4.350 4.930 1,264,878 +0.31(+6.71%)
Dec 28, 2021 4.610 4.740 3.970 4.620 3,646,535 -0.09(-1.91%)
Dec 27, 2021 5.320 5.320 4.470 4.710 4,535,037 -0.60(-11.30%)
Dec 23, 2021 5.400 5.980 3.460 5.310 14,188,338 -2.94(-35.64%)
Dec 22, 2021 8.290 8.345 8.200 8.250 546,876 -0.05(-0.60%)
Dec 21, 2021 8.370 8.500 8.030 8.300 156,223 +0.13(+1.59%)
Dec 20, 2021 7.990 8.230 7.890 8.170 117,628 +0.00(+0.00%)
Dec 17, 2021 7.830 8.290 7.580 8.170 429,193 +0.44(+5.69%)
Dec 16, 2021 8.440 8.575 7.710 7.730 132,463 -0.67(-7.98%)
Dec 15, 2021 7.830 8.450 7.600 8.400 333,909 +0.70(+9.09%)
Dec 14, 2021 7.840 8.150 7.535 7.700 475,974 -0.29(-3.63%)
Dec 13, 2021 8.120 8.500 7.950 7.990 276,617 -0.22(-2.68%)
Dec 10, 2021 8.310 8.470 8.150 8.210 230,738 +0.03(+0.37%)
Dec 09, 2021 8.750 8.875 8.130 8.180 214,622 -0.55(-6.30%)
Dec 08, 2021 8.840 9.080 8.490 8.730 480,089 -0.26(-2.89%)
Dec 07, 2021 8.710 9.150 8.710 8.990 559,595 +0.33(+3.81%)
Dec 06, 2021 8.045 8.810 8.045 8.660 500,761 +0.35(+4.21%)
Dec 03, 2021 8.490 8.500 7.860 8.310 394,587 -0.12(-1.42%)
Dec 02, 2021 8.370 8.560 7.940 8.430 437,737 -0.06(-0.71%)
Dec 01, 2021 8.160 8.650 8.010 8.490 1,054,513 +0.52(+6.52%)
Nov 30, 2021 7.900 8.105 7.750 7.970 417,924 +0.01(+0.13%)
Nov 29, 2021 7.640 8.050 7.620 7.960 425,275 +0.35(+4.60%)
Nov 26, 2021 7.810 7.890 7.345 7.610 181,188 -0.38(-4.76%)
Nov 24, 2021 7.890 8.070 7.740 7.990 278,597 -0.09(-1.11%)
Nov 23, 2021 8.150 8.540 7.880 8.080 291,294 -0.23(-2.77%)
Nov 22, 2021 8.300 8.450 8.240 8.310 155,763 -0.10(-1.19%)
Nov 19, 2021 8.480 8.560 8.300 8.410 187,970 -0.09(-1.06%)
Nov 18, 2021 8.840 8.530 8.320 8.500 371,890 -0.36(-4.06%)
Nov 17, 2021 8.880 9.160 8.700 8.860 399,660 -0.10(-1.12%)
Nov 16, 2021 8.990 9.200 8.650 8.960 919,733 -0.10(-1.10%)
Nov 15, 2021 8.790 9.211 8.677 9.060 605,299 +0.32(+3.66%)
Nov 12, 2021 8.260 8.750 8.220 8.740 886,318 +0.48(+5.81%)
Nov 11, 2021 7.920 8.270 7.800 8.260 715,818 +0.37(+4.69%)
Nov 10, 2021 7.290 7.890 1,064,759 +0.83(+11.76%)
Nov 09, 2021 7.090 7.230 6.800 7.060 578,547 +0.02(+0.28%)
Nov 08, 2021 6.930 7.100 6.810 7.040 551,861 +0.11(+1.59%)
Nov 05, 2021 6.760 6.940 6.710 6.930 234,052 +0.22(+3.28%)
Nov 04, 2021 6.600 6.860 6.560 6.710 197,571 +0.19(+2.91%)
Nov 03, 2021 6.370 6.540 6.300 6.520 291,610 +0.09(+1.40%)
Nov 02, 2021 6.740 6.740 6.320 6.430 202,302 -0.27(-4.03%)
Nov 01, 2021 6.650 6.850 6.590 6.700 211,481 +0.08(+1.21%)
Oct 29, 2021 6.580 6.410 6.620 260,391 +0.02(+0.30%)
Oct 28, 2021 6.310 6.620 6.600 210,272 +0.31(+4.93%)
Oct 27, 2021 6.420 6.450 6.260 6.290 257,505 -0.14(-2.18%)
Oct 26, 2021 6.780 6.400 6.430 350,183 -0.30(-4.46%)
Oct 25, 2021 6.650 6.900 6.650 6.730 495,515 +0.00(+0.00%)
Oct 22, 2021 6.710 6.800 6.610 6.730 381,092 -0.04(-0.59%)
Oct 21, 2021 6.490 6.880 6.450 6.770 346,450 +0.24(+3.68%)
Oct 20, 2021 6.500 6.770 6.400 6.530 307,205 +0.02(+0.31%)
Oct 19, 2021 6.270 6.560 6.209 6.510 457,527 +0.24(+3.83%)
Oct 18, 2021 6.370 6.520 6.210 6.270 338,830 -0.15(-2.34%)
Oct 15, 2021 6.590 6.600 6.360 6.420 291,534 -0.10(-1.53%)
Oct 14, 2021 6.590 6.830 6.490 6.520 840,554 +0.03(+0.46%)
Oct 13, 2021 6.410 6.520 6.350 6.490 451,720 +0.11(+1.72%)
Oct 12, 2021 6.400 6.540 6.200 6.380 515,283 +0.06(+0.95%)
Oct 11, 2021 6.760 6.785 6.290 6.320 361,111 -0.55(-8.01%)
Oct 08, 2021 7.090 7.250 6.830 6.870 470,076 -0.18(-2.55%)
Oct 07, 2021 7.110 7.320 6.980 7.050 504,269 -0.02(-0.28%)
Oct 06, 2021 6.830 7.080 6.730 7.070 503,478 +0.20(+2.91%)
Oct 05, 2021 6.490 6.880 6.490 6.870 455,567 +0.34(+5.21%)
Oct 04, 2021 6.730 6.750 6.470 6.530 439,517 -0.24(-3.55%)
Oct 01, 2021 6.650 6.900 6.620 6.770 500,759 +0.16(+2.42%)
Sep 30, 2021 6.400 6.700 6.400 6.610 602,488 +0.20(+3.12%)
Sep 29, 2021 6.610 6.680 6.340 6.410 1,067,442 -0.37(-5.46%)
Sep 28, 2021 7.000 7.170 6.670 6.780 1,071,624 -0.30(-4.24%)
Sep 27, 2021 7.110 7.290 6.563 7.080 1,747,883 -0.12(-1.67%)
Sep 24, 2021 7.000 7.650 6.860 7.200 3,232,855 +0.44(+6.51%)
Sep 23, 2021 8.880 8.891 6.550 6.760 3,626,719 -1.99(-22.74%)
Sep 22, 2021 9.450 9.693 8.500 8.750 3,749,504 -2.90(-24.89%)
Sep 21, 2021 12.78 13.07 11.45 11.65 856,927 -1.06(-8.34%)
Sep 20, 2021 13.85 14.01 12.61 12.71 442,477 -1.29(-9.21%)
Sep 17, 2021 13.95 14.23 13.59 14.00 278,754 +0.15(+1.08%)
Sep 16, 2021 13.93 14.06 13.78 13.85 91,337 -0.12(-0.86%)
Sep 15, 2021 14.01 14.66 13.81 13.97 190,422 -0.08(-0.57%)
Sep 14, 2021 14.74 14.74 14.00 14.05 79,407 -0.64(-4.36%)
Sep 13, 2021 14.93 15.14 14.67 14.69 93,851 -0.26(-1.74%)
Sep 10, 2021 14.92 15.18 14.68 14.95 231,035 -0.28(-1.84%)
Sep 09, 2021 15.04 15.43 15.00 15.23 130,367 +0.19(+1.26%)
Sep 08, 2021 15.27 15.40 14.83 15.04 133,338 -0.34(-2.21%)
Sep 07, 2021 15.24 15.89 15.16 15.38 150,908 +0.11(+0.72%)
Sep 03, 2021 15.26 15.83 14.88 15.27 286,991 -0.10(-0.65%)
Sep 02, 2021 14.86 15.53 14.71 15.37 443,179 +0.54(+3.64%)
Sep 01, 2021 15.49 15.49 14.67 14.83 129,526 -0.20(-1.33%)
Aug 31, 2021 15.30 15.44 14.88 15.03 128,178 -0.09(-0.60%)
Aug 30, 2021 15.15 15.31 15.06 15.12 164,964 -0.13(-0.85%)
Aug 27, 2021 14.68 15.28 14.67 15.25 84,184 +0.57(+3.88%)
Aug 26, 2021 15.41 15.46 14.62 14.68 53,106 -0.73(-4.74%)
Aug 25, 2021 14.90 15.46 14.59 15.41 217,008 +0.55(+3.70%)
Aug 24, 2021 15.31 15.37 14.76 14.86 119,786 -0.44(-2.88%)
Aug 23, 2021 15.38 15.38 14.73 15.30 114,488 +0.42(+2.82%)
Aug 20, 2021 14.46 14.99 14.29 14.88 157,495 +0.28(+1.92%)
Aug 19, 2021 14.84 15.20 14.50 14.60 90,654 -0.33(-2.21%)
Aug 18, 2021 15.47 15.47 14.89 14.93 117,445 -0.56(-3.62%)
Aug 17, 2021 15.79 16.01 15.33 15.49 348,820 -0.46(-2.88%)
Aug 16, 2021 15.95 16.20 15.68 15.95 233,360 -0.05(-0.31%)
Aug 13, 2021 15.80 16.15 15.28 16.00 128,689 +0.09(+0.57%)
Aug 12, 2021 16.44 16.44 15.69 15.91 162,885 -0.11(-0.69%)
Aug 11, 2021 16.19 16.19 15.52 16.02 130,977 -0.14(-0.87%)
Aug 10, 2021 16.96 17.06 16.03 16.16 492,857 -0.81(-4.77%)
Aug 09, 2021 17.21 17.27 16.75 16.97 137,609 -0.25(-1.45%)
Aug 06, 2021 17.09 17.28 16.65 17.22 233,644 +0.24(+1.41%)
Aug 05, 2021 17.00 17.33 16.61 16.98 182,563 +0.27(+1.62%)
Aug 04, 2021 16.52 17.05 16.29 16.71 107,378 +0.10(+0.60%)
Aug 03, 2021 16.85 17.02 16.30 16.61 181,693 -0.22(-1.31%)
Aug 02, 2021 16.93 16.97 16.29 16.83 503,874 -0.03(-0.18%)
Jul 30, 2021 17.02 17.05 16.56 16.86 87,437 -0.17(-1.00%)
Jul 29, 2021 17.00 17.22 16.71 17.03 117,736 +0.09(+0.53%)
Jul 28, 2021 16.86 17.21 16.29 16.94 507,044 +0.33(+1.99%)
Jul 27, 2021 16.36 16.72 15.92 16.61 184,642 +0.04(+0.24%)
Jul 26, 2021 17.14 17.34 16.50 16.57 194,485 -0.57(-3.33%)
Jul 23, 2021 17.00 17.39 16.80 17.14 256,503 +0.33(+1.96%)
Jul 22, 2021 17.23 17.53 16.71 16.81 194,056 -0.44(-2.55%)
Jul 21, 2021 17.46 17.80 17.14 17.25 106,060 -0.12(-0.69%)
Jul 20, 2021 17.39 17.57 16.98 17.37 567,740 +0.09(+0.52%)
Jul 19, 2021 17.00 17.55 16.76 17.28 312,658 -0.38(-2.15%)
Jul 16, 2021 18.40 19.58 17.57 17.66 306,505 -0.60(-3.29%)
Jul 15, 2021 19.64 19.64 17.82 18.26 262,081 -1.40(-7.12%)
Jul 14, 2021 20.39 20.53 19.49 19.66 354,701 -0.61(-3.01%)
Jul 13, 2021 20.84 20.84 20.22 20.27 216,334 -0.45(-2.17%)
Jul 12, 2021 20.45 20.67 20.11 20.72 127,381 +0.22(+1.07%)
Jul 09, 2021 20.73 21.02 20.36 20.50 136,449 -0.10(-0.49%)
Jul 08, 2021 20.07 20.77 20.07 20.60 88,458 -0.30(-1.44%)
Jul 07, 2021 21.54 21.54 20.47 20.90 114,089 -0.18(-0.85%)
Jul 06, 2021 21.50 22.46 20.79 21.08 90,345 -0.50(-2.32%)
Jul 02, 2021 22.29 22.36 21.38 21.58 320,605 -0.74(-3.32%)
Jul 01, 2021 21.45 22.44 21.36 22.32 185,122 +1.01(+4.74%)
Jun 30, 2021 20.84 21.34 20.20 21.31 242,968 +0.43(+2.06%)
Jun 29, 2021 21.50 21.52 20.84 20.88 583,190 -0.50(-2.34%)
Jun 28, 2021 21.26 21.71 20.85 21.38 397,446 +0.32(+1.52%)
Jun 25, 2021 21.74 21.86 20.93 21.06 2,706,411 -0.67(-3.08%)
Jun 24, 2021 22.22 22.27 21.43 21.73 184,792 -0.48(-2.16%)
Jun 23, 2021 22.61 22.71 21.77 22.21 143,411 -0.46(-2.03%)
Jun 22, 2021 22.92 23.01 22.17 22.67 204,072 -0.09(-0.40%)
Jun 21, 2021 23.01 23.27 22.47 22.76 169,051 -0.33(-1.43%)
Jun 18, 2021 22.98 23.46 21.46 23.09 1,055,349 -0.18(-0.77%)
Jun 17, 2021 22.47 23.60 22.26 23.27 268,630 +0.73(+3.24%)
Jun 16, 2021 22.05 22.61 21.85 22.54 311,814 +0.57(+2.59%)
Jun 15, 2021 22.30 22.32 21.40 21.97 788,995 -0.29(-1.30%)
Jun 14, 2021 21.61 22.55 21.19 22.26 581,831 +1.01(+4.75%)
Jun 11, 2021 21.12 21.26 20.76 21.25 310,811 +0.27(+1.29%)
Jun 10, 2021 20.54 21.14 20.30 20.98 333,659 +0.49(+2.39%)
Jun 09, 2021 19.76 20.67 19.71 20.49 286,523 +0.71(+3.59%)
Jun 08, 2021 19.80 20.18 19.50 19.78 1,023,489 +0.22(+1.12%)
Jun 07, 2021 20.96 21.07 19.48 19.56 286,004 -0.86(-4.21%)
Jun 04, 2021 20.97 21.14 20.10 20.42 128,818 -0.52(-2.48%)
Jun 03, 2021 20.89 21.64 20.80 20.94 153,430 -0.08(-0.38%)
Jun 02, 2021 21.72 21.81 20.72 21.02 251,511 -0.87(-3.97%)
Jun 01, 2021 22.00 22.14 21.26 21.89 266,532 +0.49(+2.29%)
May 28, 2021 22.13 22.13 21.17 21.40 76,965 +0.40(+1.90%)
May 27, 2021 21.28 21.33 20.64 21.00 111,842 -0.31(-1.45%)
May 26, 2021 20.87 21.71 20.71 21.31 244,858 +0.54(+2.60%)
May 25, 2021 20.51 20.91 19.79 20.77 493,229 +0.47(+2.32%)
May 24, 2021 20.76 20.90 20.28 20.30 112,254 -0.35(-1.69%)
May 21, 2021 19.82 20.90 19.66 20.65 298,871 +0.85(+4.29%)
May 20, 2021 20.09 20.50 19.76 19.80 214,472 +0.10(+0.51%)
May 19, 2021 20.32 20.48 19.46 19.70 530,601 -0.68(-3.34%)
May 18, 2021 20.98 21.33 20.31 20.38 158,952 -0.44(-2.11%)
May 17, 2021 21.67 23.23 20.35 20.82 266,002 -1.07(-4.89%)
May 14, 2021 22.12 22.46 21.36 21.89 161,840 -0.13(-0.59%)
May 13, 2021 22.97 23.51 21.30 22.02 255,581 -0.98(-4.26%)
May 12, 2021 23.61 23.80 22.76 23.00 181,863 -0.75(-3.16%)
May 11, 2021 25.00 25.00 23.37 23.75 339,236 -1.72(-6.75%)
May 10, 2021 25.24 25.81 25.10 25.47 173,362 -0.18(-0.70%)
May 07, 2021 25.22 26.36 25.12 25.65 625,104 +0.56(+2.23%)
May 06, 2021 25.76 26.28 24.76 25.09 119,402 -0.52(-2.03%)
May 05, 2021 25.83 26.17 25.50 25.61 135,463 -0.07(-0.27%)
May 04, 2021 25.72 26.44 25.55 25.68 369,960 -0.19(-0.73%)
May 03, 2021 25.24 26.29 25.24 25.87 87,312 +0.41(+1.61%)
Apr 30, 2021 25.38 25.99 24.79 25.46 101,900 -0.03(-0.12%)
Apr 29, 2021 25.80 25.93 25.30 25.49 96,759 -0.01(-0.04%)
Apr 28, 2021 26.00 26.15 24.96 25.50 161,486 -0.54(-2.07%)
Apr 27, 2021 25.46 26.32 24.84 26.04 245,698 +0.62(+2.44%)
Apr 26, 2021 25.35 26.35 25.35 25.42 137,334 +0.07(+0.28%)
Apr 23, 2021 24.60 25.89 24.40 25.35 265,700 +0.72(+2.92%)
Apr 22, 2021 24.00 24.97 23.89 24.63 131,262 +0.47(+1.95%)
Apr 21, 2021 23.99 24.64 23.92 24.16 85,012 +0.17(+0.71%)
Apr 20, 2021 24.34 24.56 23.82 23.99 80,964 -0.28(-1.15%)
Apr 19, 2021 24.76 24.96 24.14 24.27 41,980 -0.52(-2.10%)
Apr 16, 2021 24.98 25.07 24.42 24.79 37,900 +0.03(+0.12%)
Apr 15, 2021 24.94 25.53 24.47 24.76 56,076 -0.05(-0.20%)
Apr 14, 2021 24.37 25.35 23.64 24.81 80,159 +0.62(+2.56%)
Apr 13, 2021 23.91 24.49 23.56 24.19 105,145 +0.43(+1.81%)
Apr 12, 2021 24.43 24.79 23.56 23.76 78,012 -0.83(-3.38%)
Apr 09, 2021 23.85 25.00 23.85 24.59 126,300 +0.54(+2.25%)
Apr 08, 2021 24.03 25.73 23.92 24.05 584,055 +0.03(+0.12%)
Apr 07, 2021 24.34 24.40 23.75 24.02 212,152 -0.22(-0.91%)
Apr 06, 2021 24.40 24.48 23.69 24.24 111,195 +0.03(+0.12%)
Apr 05, 2021 24.67 25.41 23.96 24.21 112,329 -0.16(-0.66%)
Apr 01, 2021 25.79 25.96 23.82 24.37 257,000 -1.42(-5.51%)
Mar 31, 2021 24.16 26.50 23.77 25.79 137,182 +1.77(+7.37%)
Mar 30, 2021 24.24 24.50 23.63 24.02 203,510 +0.02(+0.08%)
Mar 29, 2021 24.10 25.23 23.29 24.00 294,472 -0.35(-1.44%)
Mar 26, 2021 24.09 24.54 22.83 24.35 120,100 +0.27(+1.12%)
Mar 25, 2021 23.24 24.71 22.60 24.08 123,344 +1.04(+4.51%)
Mar 24, 2021 25.05 25.05 22.70 23.04 186,728 -0.96(-4.00%)
Mar 23, 2021 24.68 25.10 23.80 24.00 40,715 -0.41(-1.68%)
Mar 22, 2021 25.78 27.18 24.00 24.41 102,256 -1.37(-5.31%)
Mar 19, 2021 25.49 25.84 24.18 25.78 68,500 +0.46(+1.82%)
Mar 18, 2021 25.22 25.93 24.72 25.32 83,184 +0.11(+0.44%)
Mar 17, 2021 24.96 26.47 23.68 25.21 175,723 +0.16(+0.64%)
Mar 16, 2021 24.79 25.15 24.00 25.05 30,304 +0.04(+0.16%)
Mar 15, 2021 26.43 26.95 24.32 25.01 170,911 -0.97(-3.73%)
Mar 12, 2021 26.30 26.82 25.92 25.98 245,400 -0.06(-0.23%)
Mar 11, 2021 24.95 26.48 24.59 26.04 349,423 +1.09(+4.37%)
Mar 10, 2021 26.76 26.76 23.68 24.95 2,437,909 +0.70(+2.89%)
Mar 09, 2021 22.90 26.44 22.89 24.25 814,756 +1.10(+4.75%)
Mar 08, 2021 23.61 25.32 23.15 23.15 675,965 -0.93(-3.86%)
Mar 05, 2021 24.04 25.76 20.86 24.08 1,334,300 -0.12(-0.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.