InnovAge Holding Corporation (INNV)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -4.53460620525 | 4.19 | 4.5999 | 3.8344 | 47351 | 4.12076477 | CS |
| 4 | -0.97 | -19.5171026157 | 4.97 | 5.22 | 3.53 | 86550 | 4.24900325 | CS |
| 12 | -1.52 | -27.5362318841 | 5.52 | 6.69 | 3.53 | 51595 | 4.79954327 | CS |
| 26 | -0.93 | -18.8640973631 | 4.93 | 6.69 | 3.53 | 51263 | 5.39842309 | CS |
| 52 | -1.99 | -33.2220367279 | 5.99 | 6.69 | 3.52 | 39586 | 5.15083313 | CS |
| 156 | -0.86 | -17.695473251 | 4.86 | 8.15 | 3.39 | 90126 | 5.30100762 | CS |
| 260 | -20 | -83.3333333333 | 24 | 27.18 | 3.39 | 179884 | 9.6508391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 3.92 | -0.13 | -3.21 | 4.0089 | 4.15 | 3.88 | 28890 |
| 1735256100 | 4.05 | -0.01 | -0.25 | 4.0199999 | 4.21 | 3.95 | 33535 |
| 1735077840 | 4.0599999 | -0.16 | -3.79 | 4.23 | 4.5999 | 3.98 | 27095 |
| 1734996900 | 4.22 | 0.03 | 0.72 | 4.19 | 4.3884999 | 4.13 | 98823 |
| 1734737700 | 4.19 | 0.66 | 18.70 | 4.08 | 4.405 | 3.61 | 416042 |
| 1734651300 | 3.53 | -0.22 | -5.87 | 4 | 4.2 | 3.53 | 176151 |
| 1734564900 | 3.75 | -0.33 | -8.09 | 4.32 | 4.32 | 3.7 | 133045 |
| 1734478500 | 4.08 | -0.32 | -7.27 | 4.4 | 4.4678 | 4.05 | 91551 |
| 1734392100 | 4.4 | -0.04 | -0.90 | 4.5 | 4.5902 | 4.325 | 119908 |
| 1734132900 | 4.44 | -0.14 | -3.06 | 4.64 | 4.68 | 4.3099999 | 40089 |
| 1734046500 | 4.58 | -0.22 | -4.58 | 4.8949999 | 4.8949999 | 4.55 | 27844 |
| 1733960100 | 4.8 | -0.03 | -0.62 | 4.79 | 4.925 | 4.79 | 43935 |
| 1733873700 | 4.83 | 0 | 0.00 | 4.83 | 4.905 | 4.78 | 49696 |
| 1733787300 | 4.83 | 0.04 | 0.84 | 4.82 | 4.94 | 4.715 | 61048 |
| 1733528100 | 4.79 | -0.02 | -0.42 | 4.71 | 4.85 | 4.71 | 33294 |
| 1733441700 | 4.8099999 | 0.01 | 0.21 | 4.765 | 4.925 | 4.7408 | 55668 |
| 1733355300 | 4.8 | 0.03 | 0.63 | 4.84 | 4.92 | 4.7 | 49735 |
| 1733268900 | 4.7699999 | -0.13 | -2.65 | 4.97 | 4.97 | 4.68 | 60783 |
| 1733182500 | 4.9 | 0.03 | 0.62 | 4.97 | 5.22 | 4.83 | 51635 |
| 1732917840 | 4.87 | 0.07 | 1.46 | 4.86 | 4.87 | 4.73 | 18239 |
| 1732750500 | 4.8 | 0.03 | 0.63 | 4.86 | 5.005 | 4.73 | 36689 |
| 1732664100 | 4.7699999 | 0.02 | 0.42 | 4.9349999 | 4.9349999 | 4.66 | 117725 |
| 1732577700 | 4.75 | -0.14 | -2.86 | 4.91 | 5.19 | 4.67 | 101084 |
| 1732318500 | 4.89 | 0.26 | 5.62 | 4.67 | 5.005 | 4.67 | 63785 |
| 1732232100 | 4.63 | -0.07 | -1.49 | 4.76 | 4.85 | 4.53 | 36207 |
| 1732145700 | 4.7 | -0.08 | -1.67 | 4.7699999 | 4.95 | 4.58 | 26935 |
| 1732059300 | 4.78 | -0.19 | -3.82 | 4.97 | 5.115 | 4.69 | 38078 |
| 1731972900 | 4.97 | -0.29 | -5.51 | 5.21 | 5.26 | 4.87 | 34410 |
| 1731713700 | 5.26 | -0.04 | -0.75 | 5.415 | 5.515 | 5.16 | 30581 |
| 1731627300 | 5.3 | -0.17 | -3.11 | 5.5085 | 5.5085 | 5.17 | 31424 |
| 1731540900 | 5.47 | -0.27 | -4.70 | 5.94 | 5.94 | 5.43 | 50299 |
| 1731454500 | 5.74 | -0.23 | -3.85 | 5.92 | 5.98 | 5.69 | 41569 |
| 1731368100 | 5.97 | -0.03 | -0.50 | 6.05 | 6.05 | 5.835 | 21878 |
| 1731108900 | 6 | -0.06 | -0.99 | 6.16 | 6.19 | 5.8 | 44184 |
| 1731022500 | 6.0599999 | -0.24 | -3.81 | 6.41 | 6.49 | 6.04 | 47139 |
| 1730936100 | 6.3 | 0.23 | 3.79 | 5.8101 | 6.69 | 5.8101 | 83142 |
| 1730849700 | 6.07 | 0.17 | 2.88 | 6.0199999 | 6.23 | 5.8961 | 31905 |
| 1730763300 | 5.9 | -0.03 | -0.51 | 5.92 | 6.0597 | 5.8 | 20225 |
| 1730500500 | 5.93 | 0.13 | 2.24 | 5.74 | 6.0199999 | 5.74 | 21709 |
| 1730414100 | 5.8 | -0.1 | -1.69 | 5.89 | 6.0599999 | 5.75 | 17119 |
| 1730327700 | 5.9 | 0 | 0.00 | 6 | 6.11 | 5.86 | 23542 |
| 1730241300 | 5.9 | 0.05 | 0.85 | 5.82 | 5.97 | 5.82 | 21161 |
| 1730154900 | 5.85 | 0.18 | 3.17 | 5.82 | 5.865 | 5.775 | 21667 |
| 1729895700 | 5.67 | -0.13 | -2.24 | 5.8099999 | 5.89 | 5.66 | 13820 |
| 1729809300 | 5.8 | 0.07 | 1.22 | 5.75 | 6 | 5.7425 | 12048 |
| 1729722900 | 5.73 | -0.18 | -3.05 | 5.86 | 5.93 | 5.64 | 20548 |
| 1729636500 | 5.91 | 0.09 | 1.55 | 5.83 | 6.01 | 5.83 | 11981 |
| 1729550100 | 5.82 | -0.2 | -3.32 | 6.03 | 6.13 | 5.82 | 17262 |
| 1729290900 | 6.0199999 | 0.05 | 0.84 | 5.97 | 6.0199999 | 5.91 | 19742 |
| 1729204500 | 5.97 | -0.2 | -3.24 | 6.13 | 6.1548999 | 5.8099999 | 21381 |
| 1729118100 | 6.17 | 0.17 | 2.83 | 6.01 | 6.35 | 6.01 | 56835 |
| 1729031700 | 6 | 0.06 | 1.01 | 5.91 | 6.16 | 5.91 | 30017 |
| 1728945300 | 5.94 | 0.01 | 0.17 | 5.87 | 6.0765 | 5.67 | 18596 |
| 1728686100 | 5.93 | 0.34 | 6.08 | 5.53 | 5.98 | 5.53 | 30184 |
| 1728599700 | 5.59 | -0.08 | -1.41 | 5.58 | 5.735 | 5.46 | 19200 |
| 1728513300 | 5.67 | 0.23 | 4.23 | 5.46 | 5.775 | 5.44 | 21493 |
| 1728426900 | 5.44 | 0.09 | 1.68 | 5.47 | 5.5255 | 5.33 | 19615 |
| 1728340500 | 5.35 | -0.15 | -2.73 | 5.465 | 5.6 | 5.34 | 19529 |
| 1728081300 | 5.5 | 0.16 | 3.00 | 5.29 | 5.53 | 5.2891 | 28216 |
| 1727994900 | 5.34 | -0.27 | -4.81 | 5.53 | 5.6 | 5.2 | 31001 |
| 1727908500 | 5.61 | -0.03 | -0.53 | 5.63 | 5.76 | 5.6 | 22364 |
| 1727822100 | 5.64 | -0.36 | -6.00 | 5.96 | 6.14 | 5.6 | 33152 |
| 1727735520 | 6 | 0.01 | 0.17 | 5.93 | 6.15 | 5.93 | 31400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
