Singapore markets close in 2 hours 22 minutes
Straits Times Index
3,278.55 -14.58 (-0.44%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,236.93 +35.66 (+0.21%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,368.46 -2,278.33 (-3.42%) CMC Crypto 200
1,390.78 +8.21 (+0.59%)
InnovAge Holding Corp. (INNV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.8300 | 4.0600 | 3.8300 | 3.9900 | 3.9900 | 34,100 |
| 23 Apr 2024 | 4.0100 | 4.1500 | 3.9800 | 4.0000 | 4.0000 | 16,400 |
| 22 Apr 2024 | 3.9300 | 4.2230 | 3.9300 | 4.0300 | 4.0300 | 16,400 |
| 19 Apr 2024 | 3.9400 | 4.0450 | 3.9400 | 3.9500 | 3.9500 | 14,100 |
| 18 Apr 2024 | 4.0000 | 4.2600 | 3.9750 | 4.0000 | 4.0000 | 17,900 |
| 17 Apr 2024 | 3.8940 | 4.2600 | 3.8940 | 4.0000 | 4.0000 | 14,200 |
| 16 Apr 2024 | 4.1900 | 4.1900 | 4.0320 | 4.0900 | 4.0900 | 15,700 |
| 15 Apr 2024 | 4.0450 | 4.1900 | 3.8200 | 4.1400 | 4.1400 | 93,800 |
| 12 Apr 2024 | 3.9700 | 4.2090 | 3.9100 | 3.9100 | 3.9100 | 10,500 |
| 11 Apr 2024 | 3.9570 | 4.1100 | 3.8900 | 4.1000 | 4.1000 | 28,600 |
| 10 Apr 2024 | 4.0000 | 4.1500 | 3.8800 | 3.9700 | 3.9700 | 25,700 |
| 09 Apr 2024 | 4.2000 | 4.4740 | 4.0800 | 4.0800 | 4.0800 | 49,700 |
| 08 Apr 2024 | 4.5700 | 4.6100 | 4.1300 | 4.1400 | 4.1400 | 88,200 |
| 05 Apr 2024 | 4.6600 | 4.6600 | 4.5000 | 4.5100 | 4.5100 | 7,700 |
| 04 Apr 2024 | 4.5500 | 4.6100 | 4.5100 | 4.5900 | 4.5900 | 16,300 |
| 03 Apr 2024 | 4.5340 | 4.6900 | 4.5100 | 4.5200 | 4.5200 | 17,000 |
| 02 Apr 2024 | 4.5400 | 4.6400 | 4.2300 | 4.6400 | 4.6400 | 21,200 |
| 01 Apr 2024 | 4.5000 | 4.9300 | 4.5000 | 4.5400 | 4.5400 | 18,000 |
| 28 Mar 2024 | 4.5350 | 4.5880 | 4.4400 | 4.4400 | 4.4400 | 11,400 |
| 27 Mar 2024 | 4.3300 | 4.6500 | 4.3000 | 4.3400 | 4.3400 | 11,900 |
| 26 Mar 2024 | 4.4300 | 4.4700 | 4.1000 | 4.2400 | 4.2400 | 11,300 |
| 25 Mar 2024 | 4.7100 | 4.9700 | 4.4300 | 4.4300 | 4.4300 | 10,800 |
| 22 Mar 2024 | 5.0200 | 5.0200 | 4.6600 | 4.6600 | 4.6600 | 7,600 |
| 21 Mar 2024 | 4.8900 | 4.9900 | 4.8900 | 4.9900 | 4.9900 | 15,400 |
| 20 Mar 2024 | 5.0600 | 5.0600 | 4.8900 | 4.8900 | 4.8900 | 10,700 |
| 19 Mar 2024 | 4.6600 | 5.1200 | 4.6600 | 4.9900 | 4.9900 | 29,200 |
| 18 Mar 2024 | 4.3400 | 4.8700 | 4.3400 | 4.6500 | 4.6500 | 27,700 |
| 15 Mar 2024 | 4.2000 | 4.2900 | 3.9600 | 4.2900 | 4.2900 | 74,900 |
| 14 Mar 2024 | 4.6300 | 4.6600 | 4.2200 | 4.2850 | 4.2850 | 28,700 |
| 13 Mar 2024 | 4.8410 | 4.8410 | 4.6100 | 4.6900 | 4.6900 | 23,400 |
| 12 Mar 2024 | 4.8500 | 4.8900 | 4.6500 | 4.6500 | 4.6500 | 17,600 |
| 11 Mar 2024 | 4.9200 | 4.9800 | 4.8200 | 4.8200 | 4.8200 | 7,500 |
| 08 Mar 2024 | 5.0000 | 5.0000 | 4.8900 | 4.9000 | 4.9000 | 11,100 |
| 07 Mar 2024 | 4.9700 | 5.0600 | 4.9000 | 4.9000 | 4.9000 | 17,900 |
| 06 Mar 2024 | 4.9100 | 5.1100 | 4.8700 | 4.8700 | 4.8700 | 42,500 |
| 05 Mar 2024 | 4.9300 | 5.0000 | 4.8100 | 4.8100 | 4.8100 | 17,500 |
| 04 Mar 2024 | 4.9100 | 5.0000 | 4.8600 | 4.8700 | 4.8700 | 10,900 |
| 01 Mar 2024 | 4.9100 | 4.9800 | 4.7800 | 4.8700 | 4.8700 | 51,400 |
| 29 Feb 2024 | 5.0000 | 5.0670 | 4.8000 | 4.8400 | 4.8400 | 36,800 |
| 28 Feb 2024 | 4.8900 | 4.8900 | 4.7940 | 4.8000 | 4.8000 | 16,100 |
| 27 Feb 2024 | 4.7500 | 5.0100 | 4.7500 | 4.9000 | 4.9000 | 18,600 |
| 26 Feb 2024 | 4.9100 | 5.0650 | 4.7200 | 4.9100 | 4.9100 | 21,300 |
| 23 Feb 2024 | 5.2100 | 5.2900 | 4.8900 | 4.9300 | 4.9300 | 21,200 |
| 22 Feb 2024 | 5.0600 | 5.1300 | 4.9700 | 5.1300 | 5.1300 | 18,100 |
| 21 Feb 2024 | 4.9500 | 5.4300 | 4.9500 | 5.1400 | 5.1400 | 17,300 |
| 20 Feb 2024 | 5.1100 | 5.4900 | 4.7200 | 4.8900 | 4.8900 | 79,600 |
| 16 Feb 2024 | 5.7200 | 5.7200 | 5.1000 | 5.1650 | 5.1650 | 27,300 |
| 15 Feb 2024 | 5.3900 | 5.8900 | 5.2550 | 5.6800 | 5.6800 | 23,500 |
| 14 Feb 2024 | 5.2900 | 5.6900 | 5.2400 | 5.3850 | 5.3850 | 27,400 |
| 13 Feb 2024 | 5.6700 | 5.7100 | 5.1400 | 5.1700 | 5.1700 | 24,900 |
| 12 Feb 2024 | 5.8890 | 5.9900 | 5.8500 | 5.8900 | 5.8900 | 28,700 |
| 09 Feb 2024 | 5.2100 | 5.8100 | 5.2100 | 5.6700 | 5.6700 | 20,700 |
| 08 Feb 2024 | 5.1800 | 5.4800 | 5.1650 | 5.3000 | 5.3000 | 19,700 |
| 07 Feb 2024 | 5.4300 | 5.4300 | 5.1100 | 5.1200 | 5.1200 | 16,400 |
| 06 Feb 2024 | 5.6500 | 5.6500 | 5.2800 | 5.3300 | 5.3300 | 8,000 |
| 05 Feb 2024 | 5.5200 | 5.8400 | 5.5200 | 5.6700 | 5.6700 | 14,100 |
| 02 Feb 2024 | 5.6300 | 5.8100 | 5.5600 | 5.6400 | 5.6400 | 11,200 |
| 01 Feb 2024 | 5.5200 | 5.8100 | 5.3350 | 5.7600 | 5.7600 | 40,700 |
| 31 Jan 2024 | 5.6300 | 5.6300 | 5.2600 | 5.2900 | 5.2900 | 19,200 |
| 30 Jan 2024 | 5.7300 | 5.7300 | 5.5120 | 5.6000 | 5.6000 | 14,200 |
| 29 Jan 2024 | 5.8700 | 5.8700 | 5.5700 | 5.6200 | 5.6200 | 12,300 |
| 26 Jan 2024 | 5.9600 | 5.9900 | 5.8050 | 5.8600 | 5.8600 | 13,000 |
| 25 Jan 2024 | 5.9200 | 5.9200 | 5.8500 | 5.8900 | 5.8900 | 13,100 |
| 24 Jan 2024 | 5.8800 | 5.8800 | 5.6600 | 5.8000 | 5.8000 | 8,300 |
| 23 Jan 2024 | 5.7800 | 5.9100 | 5.6400 | 5.7500 | 5.7500 | 15,000 |
| 22 Jan 2024 | 5.8200 | 5.9900 | 5.5230 | 5.6600 | 5.6600 | 92,400 |
| 19 Jan 2024 | 5.7400 | 5.9100 | 5.6100 | 5.8000 | 5.8000 | 13,900 |
| 18 Jan 2024 | 5.7800 | 5.7800 | 5.6100 | 5.6700 | 5.6700 | 12,300 |
| 17 Jan 2024 | 5.7800 | 5.8700 | 5.6700 | 5.7300 | 5.7300 | 11,400 |
| 16 Jan 2024 | 5.7700 | 5.9000 | 5.6700 | 5.8500 | 5.8500 | 17,500 |
| 12 Jan 2024 | 5.8900 | 5.9900 | 5.7450 | 5.8400 | 5.8400 | 14,500 |
| 11 Jan 2024 | 5.9900 | 5.9900 | 5.6700 | 5.7600 | 5.7600 | 21,300 |
| 10 Jan 2024 | 5.9200 | 6.0000 | 5.8500 | 5.9700 | 5.9700 | 19,200 |
| 09 Jan 2024 | 5.7400 | 5.9900 | 5.7400 | 5.9200 | 5.9200 | 10,500 |
| 08 Jan 2024 | 5.6000 | 6.0000 | 5.5900 | 5.8700 | 5.8700 | 19,700 |
| 05 Jan 2024 | 5.9200 | 5.9600 | 5.6000 | 5.6000 | 5.6000 | 26,300 |
| 04 Jan 2024 | 6.0900 | 6.1000 | 5.8600 | 5.9600 | 5.9600 | 17,400 |
| 03 Jan 2024 | 6.3000 | 6.3000 | 5.8400 | 5.9800 | 5.9800 | 34,400 |
| 02 Jan 2024 | 5.9900 | 6.3200 | 5.7120 | 6.2300 | 6.2300 | 30,900 |
| 29 Dec 2023 | 5.8300 | 6.0800 | 5.5200 | 6.0000 | 6.0000 | 50,100 |
| 28 Dec 2023 | 5.6600 | 5.9910 | 5.5500 | 5.8800 | 5.8800 | 43,700 |
| 27 Dec 2023 | 5.7000 | 6.0000 | 5.5950 | 5.9500 | 5.9500 | 33,500 |
| 26 Dec 2023 | 5.3200 | 5.9200 | 5.2200 | 5.7700 | 5.7700 | 58,300 |
| 22 Dec 2023 | 5.4800 | 5.4800 | 5.2400 | 5.3200 | 5.3200 | 15,200 |
| 21 Dec 2023 | 5.6900 | 5.6900 | 5.3000 | 5.4200 | 5.4200 | 27,400 |
| 20 Dec 2023 | 5.3500 | 5.9880 | 5.3000 | 5.6200 | 5.6200 | 60,100 |
| 19 Dec 2023 | 5.4800 | 5.6400 | 5.3200 | 5.3200 | 5.3200 | 32,000 |
| 18 Dec 2023 | 5.7600 | 5.7980 | 5.3550 | 5.4550 | 5.4550 | 38,400 |
| 15 Dec 2023 | 5.8700 | 6.0000 | 5.6500 | 5.6900 | 5.6900 | 135,600 |
| 14 Dec 2023 | 5.6700 | 5.9200 | 5.5800 | 5.7300 | 5.7300 | 31,100 |
| 13 Dec 2023 | 5.6300 | 5.7500 | 5.4200 | 5.6600 | 5.6600 | 29,400 |
| 12 Dec 2023 | 5.7550 | 5.9200 | 5.6100 | 5.6200 | 5.6200 | 11,000 |
| 11 Dec 2023 | 5.5100 | 5.7300 | 5.5100 | 5.6300 | 5.6300 | 30,000 |
| 08 Dec 2023 | 5.5600 | 5.6900 | 5.5000 | 5.5600 | 5.5600 | 16,500 |
| 07 Dec 2023 | 5.8600 | 5.8600 | 5.5300 | 5.6000 | 5.6000 | 13,700 |
| 06 Dec 2023 | 5.8600 | 5.9600 | 5.6300 | 5.6800 | 5.6800 | 12,900 |
| 05 Dec 2023 | 5.9900 | 5.9900 | 5.6200 | 5.7500 | 5.7500 | 46,900 |
| 04 Dec 2023 | 5.8700 | 6.0000 | 5.6000 | 5.9600 | 5.9600 | 67,000 |
| 01 Dec 2023 | 5.8320 | 5.9600 | 5.8320 | 5.9000 | 5.9000 | 21,700 |
| 30 Nov 2023 | 6.0100 | 6.0700 | 5.8200 | 5.8700 | 5.8700 | 14,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.