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 )

4.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2024 4.400 4.430 4.210 4.260 10,891 +0.00(+0.00%)
May 07, 2024 4.380 4.490 4.180 4.260 20,907 -0.06(-1.39%)
May 06, 2024 4.070 4.440 3.980 4.320 79,990 +0.28(+6.93%)
May 03, 2024 4.170 4.170 3.900 4.040 9,117 -0.04(-0.98%)
May 02, 2024 4.160 4.210 3.910 4.080 21,127 +0.20(+5.15%)
May 01, 2024 3.550 4.060 3.550 3.880 13,208 +0.33(+9.30%)
Apr 30, 2024 3.750 4.000 3.520 3.550 63,436 -0.17(-4.57%)
Apr 29, 2024 3.910 4.030 3.700 3.720 112,353 -0.19(-4.86%)
Apr 26, 2024 4.100 4.100 3.840 3.910 8,567 +0.11(+2.89%)
Apr 25, 2024 3.990 4.250 3.800 3.800 26,874 -0.19(-4.76%)
Apr 24, 2024 3.830 4.060 3.830 3.990 34,130 -0.01(-0.25%)
Apr 23, 2024 4.010 4.150 3.980 4.000 16,354 -0.03(-0.74%)
Apr 22, 2024 3.930 4.223 3.930 4.030 16,384 +0.08(+2.03%)
Apr 19, 2024 3.940 4.045 3.940 3.950 14,097 -0.05(-1.25%)
Apr 18, 2024 4.000 4.260 3.975 4.000 17,877 +0.00(+0.00%)
Apr 17, 2024 3.894 4.260 3.894 4.000 14,218 -0.09(-2.20%)
Apr 16, 2024 4.190 4.190 4.032 4.090 15,711 -0.05(-1.21%)
Apr 15, 2024 4.050 4.190 3.820 4.140 93,794 +0.23(+5.88%)
Apr 12, 2024 3.970 4.208 3.910 3.910 10,548 -0.19(-4.63%)
Apr 11, 2024 3.960 4.110 3.890 4.100 28,563 +0.13(+3.27%)
Apr 10, 2024 4.000 4.150 3.880 3.970 25,714 -0.11(-2.70%)
Apr 09, 2024 4.200 4.474 4.080 4.080 49,736 -0.06(-1.45%)
Apr 08, 2024 4.570 4.610 4.130 4.140 88,325 -0.37(-8.20%)
Apr 05, 2024 4.660 4.660 4.500 4.510 7,720 -0.08(-1.74%)
Apr 04, 2024 4.550 4.610 4.510 4.590 16,316 +0.07(+1.55%)
Apr 03, 2024 4.530 4.690 4.510 4.520 16,998 -0.12(-2.59%)
Apr 02, 2024 4.540 4.640 4.230 4.640 21,240 +0.10(+2.20%)
Apr 01, 2024 4.500 4.930 4.500 4.540 18,046 +0.10(+2.25%)
Mar 28, 2024 4.535 4.588 4.440 4.440 11,432 +0.10(+2.30%)
Mar 27, 2024 4.330 4.650 4.300 4.340 11,944 +0.10(+2.36%)
Mar 26, 2024 4.430 4.470 4.100 4.240 11,331 -0.19(-4.29%)
Mar 25, 2024 4.710 4.970 4.430 4.430 10,835 -0.23(-4.94%)
Mar 22, 2024 5.020 5.020 4.660 4.660 7,600 -0.33(-6.61%)
Mar 21, 2024 4.890 4.990 4.890 4.990 15,410 +0.10(+2.04%)
Mar 20, 2024 5.060 5.060 4.890 4.890 10,700 -0.10(-2.00%)
Mar 19, 2024 4.660 5.120 4.660 4.990 29,209 +0.34(+7.31%)
Mar 18, 2024 4.340 4.870 4.340 4.650 27,702 +0.36(+8.39%)
Mar 15, 2024 4.200 4.290 3.960 4.290 74,907 +0.00(+0.12%)
Mar 14, 2024 4.630 4.660 4.220 4.285 28,654 -0.41(-8.64%)
Mar 13, 2024 4.841 4.841 4.610 4.690 23,398 +0.04(+0.86%)
Mar 12, 2024 4.850 4.890 4.650 4.650 17,654 -0.17(-3.53%)
Mar 11, 2024 4.920 4.980 4.820 4.820 7,500 -0.08(-1.63%)
Mar 08, 2024 5.000 5.000 4.890 4.900 11,103 +0.00(+0.00%)
Mar 07, 2024 4.970 5.060 4.900 4.900 17,888 +0.03(+0.62%)
Mar 06, 2024 4.910 5.110 4.870 4.870 42,494 +0.06(+1.25%)
Mar 05, 2024 4.930 5.000 4.810 4.810 17,510 -0.06(-1.23%)
Mar 04, 2024 4.910 5.000 4.860 4.870 10,910 +0.00(+0.00%)
Mar 01, 2024 4.910 4.980 4.780 4.870 51,434 +0.03(+0.62%)
Feb 29, 2024 5.000 5.067 4.800 4.840 36,775 +0.04(+0.83%)
Feb 28, 2024 4.890 4.890 4.794 4.800 16,080 -0.10(-2.04%)
Feb 27, 2024 4.750 5.010 4.750 4.900 18,586 -0.01(-0.20%)
Feb 26, 2024 4.910 5.065 4.720 4.910 21,344 -0.02(-0.41%)
Feb 23, 2024 5.210 5.290 4.890 4.930 21,207 -0.20(-3.90%)
Feb 22, 2024 5.060 5.130 4.970 5.130 18,076 -0.01(-0.19%)
Feb 21, 2024 4.950 5.430 4.950 5.140 17,301 +0.25(+5.11%)
Feb 20, 2024 5.110 5.490 4.720 4.890 79,629 -0.28(-5.32%)
Feb 16, 2024 5.720 5.720 5.100 5.165 27,292 -0.51(-9.07%)
Feb 15, 2024 5.390 5.890 5.255 5.680 23,483 +0.29(+5.48%)
Feb 14, 2024 5.290 5.690 5.240 5.385 27,422 +0.21(+4.16%)
Feb 13, 2024 5.670 5.710 5.140 5.170 24,936 -0.72(-12.22%)
Feb 12, 2024 5.890 5.990 5.850 5.890 28,683 +0.22(+3.88%)
Feb 09, 2024 5.210 5.810 5.210 5.670 20,716 +0.37(+6.98%)
Feb 08, 2024 5.180 5.480 5.165 5.300 19,657 +0.18(+3.52%)
Feb 07, 2024 5.430 5.430 5.110 5.120 16,420 -0.21(-3.94%)
Feb 06, 2024 5.650 5.650 5.280 5.330 7,963 -0.34(-6.00%)
Feb 05, 2024 5.520 5.840 5.520 5.670 14,066 +0.03(+0.53%)
Feb 02, 2024 5.630 5.810 5.560 5.640 11,159 -0.12(-2.08%)
Feb 01, 2024 5.520 5.810 5.335 5.760 40,686 +0.47(+8.88%)
Jan 31, 2024 5.630 5.630 5.260 5.290 19,214 -0.31(-5.54%)
Jan 30, 2024 5.730 5.730 5.512 5.600 14,209 -0.02(-0.36%)
Jan 29, 2024 5.870 5.870 5.570 5.620 12,314 -0.24(-4.10%)
Jan 26, 2024 5.960 5.990 5.805 5.860 12,996 -0.03(-0.51%)
Jan 25, 2024 5.920 5.920 5.850 5.890 13,117 +0.09(+1.55%)
Jan 24, 2024 5.880 5.880 5.660 5.800 8,285 +0.05(+0.87%)
Jan 23, 2024 5.780 5.910 5.640 5.750 14,968 +0.09(+1.59%)
Jan 22, 2024 5.820 5.990 5.522 5.660 92,375 -0.14(-2.41%)
Jan 19, 2024 5.740 5.910 5.610 5.800 13,862 +0.13(+2.29%)
Jan 18, 2024 5.780 5.780 5.610 5.670 12,261 -0.06(-1.05%)
Jan 17, 2024 5.780 5.870 5.670 5.730 11,422 -0.12(-2.05%)
Jan 16, 2024 5.770 5.900 5.670 5.850 17,516 +0.01(+0.17%)
Jan 12, 2024 5.890 5.990 5.745 5.840 14,476 +0.08(+1.39%)
Jan 11, 2024 5.990 5.990 5.670 5.760 21,336 -0.21(-3.52%)
Jan 10, 2024 5.920 6.000 5.850 5.970 19,216 +0.05(+0.84%)
Jan 09, 2024 5.740 5.990 5.740 5.920 10,496 +0.05(+0.85%)
Jan 08, 2024 5.600 6.000 5.590 5.870 19,672 +0.27(+4.82%)
Jan 05, 2024 5.920 5.960 5.600 5.600 26,342 -0.36(-6.04%)
Jan 04, 2024 6.090 6.100 5.860 5.960 17,372 -0.02(-0.33%)
Jan 03, 2024 6.300 6.300 5.840 5.980 34,353 -0.25(-4.01%)
Jan 02, 2024 5.990 6.320 5.712 6.230 30,867 +0.23(+3.83%)
Dec 29, 2023 5.830 6.080 5.520 6.000 50,140 +0.12(+2.04%)
Dec 28, 2023 5.660 5.991 5.550 5.880 43,732 -0.07(-1.18%)
Dec 27, 2023 5.700 6.000 5.595 5.950 33,464 +0.18(+3.12%)
Dec 26, 2023 5.320 5.920 5.220 5.770 58,275 +0.45(+8.46%)
Dec 22, 2023 5.480 5.480 5.240 5.320 15,198 -0.10(-1.85%)
Dec 21, 2023 5.690 5.690 5.300 5.420 27,390 -0.20(-3.56%)
Dec 20, 2023 5.350 5.988 5.300 5.620 60,095 +0.30(+5.64%)
Dec 19, 2023 5.480 5.640 5.320 5.320 32,036 -0.13(-2.47%)
Dec 18, 2023 5.760 5.798 5.355 5.455 38,434 -0.24(-4.13%)
Dec 15, 2023 5.870 6.000 5.650 5.690 135,622 -0.04(-0.70%)
Dec 14, 2023 5.670 5.920 5.580 5.730 31,124 +0.07(+1.24%)
Dec 13, 2023 5.630 5.750 5.420 5.660 29,366 +0.04(+0.71%)
Dec 12, 2023 5.760 5.920 5.610 5.620 10,965 -0.01(-0.18%)
Dec 11, 2023 5.510 5.730 5.510 5.630 30,047 +0.07(+1.26%)
Dec 08, 2023 5.560 5.690 5.500 5.560 16,461 -0.04(-0.71%)
Dec 07, 2023 5.860 5.860 5.530 5.600 13,669 -0.08(-1.41%)
Dec 06, 2023 5.860 5.960 5.630 5.680 12,912 -0.07(-1.22%)
Dec 05, 2023 5.990 5.990 5.620 5.750 46,851 -0.21(-3.52%)
Dec 04, 2023 5.870 6.000 5.600 5.960 66,991 +0.06(+1.02%)
Dec 01, 2023 5.832 5.960 5.832 5.900 21,739 +0.03(+0.51%)
Nov 30, 2023 6.010 6.070 5.820 5.870 14,330 -0.03(-0.51%)
Nov 29, 2023 5.900 6.080 5.810 5.900 15,445 +0.14(+2.43%)
Nov 28, 2023 5.710 6.100 5.640 5.760 15,077 -0.04(-0.69%)
Nov 27, 2023 5.880 6.350 5.730 5.800 29,124 -0.15(-2.52%)
Nov 24, 2023 5.600 5.970 5.510 5.950 8,545 +0.41(+7.40%)
Nov 22, 2023 5.330 5.590 5.174 5.540 8,507 +0.28(+5.32%)
Nov 21, 2023 5.750 5.750 5.160 5.260 21,672 -0.54(-9.31%)
Nov 20, 2023 5.630 6.000 5.630 5.800 16,194 +0.08(+1.40%)
Nov 17, 2023 5.620 5.900 5.495 5.720 42,283 +0.21(+3.72%)
Nov 16, 2023 5.590 5.595 5.292 5.515 9,437 -0.14(-2.39%)
Nov 15, 2023 6.270 6.270 5.610 5.650 38,234 -0.62(-9.89%)
Nov 14, 2023 5.910 6.270 5.770 6.270 39,721 +0.63(+11.17%)
Nov 13, 2023 5.560 5.695 5.340 5.640 12,233 +0.09(+1.62%)
Nov 10, 2023 5.520 5.550 5.280 5.550 16,087 +0.10(+1.83%)
Nov 09, 2023 5.340 5.540 5.252 5.450 11,145 +0.06(+1.11%)
Nov 08, 2023 5.430 5.480 5.110 5.390 24,733 -0.11(-2.00%)
Nov 07, 2023 5.530 5.640 5.400 5.500 32,703 -0.27(-4.68%)
Nov 06, 2023 5.700 5.869 5.450 5.770 12,425 +0.21(+3.78%)
Nov 03, 2023 5.740 5.740 5.410 5.560 25,999 -0.01(-0.18%)
Nov 02, 2023 5.290 5.590 5.280 5.570 15,868 +0.39(+7.53%)
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.