Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovate Corp (NY: VATE )

6.060 +0.200 (+3.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 5.860 6.200 5.750 6.060 12,580 +0.20(+3.41%)
Nov 27, 2024 6.080 6.173 5.786 5.860 21,062 -0.27(-4.40%)
Nov 26, 2024 5.960 6.420 5.960 6.130 25,259 +0.21(+3.55%)
Nov 25, 2024 6.100 6.535 5.870 5.920 79,198 -0.07(-1.17%)
Nov 22, 2024 5.570 6.480 5.390 5.990 418,318 +1.17(+24.27%)
Nov 21, 2024 3.830 5.070 3.830 4.820 134,415 +0.93(+23.91%)
Nov 20, 2024 3.810 3.970 3.810 3.890 18,898 +0.04(+1.04%)
Nov 19, 2024 3.840 4.110 3.824 3.850 36,926 -0.04(-1.03%)
Nov 18, 2024 3.970 4.040 3.830 3.890 34,887 -0.11(-2.75%)
Nov 15, 2024 4.170 4.220 3.990 4.000 16,077 -0.21(-4.99%)
Nov 14, 2024 3.860 4.450 3.860 4.210 36,381 +0.39(+10.21%)
Nov 13, 2024 4.060 4.130 3.780 3.820 23,504 -0.26(-6.37%)
Nov 12, 2024 3.900 4.122 3.860 4.080 42,871 +0.07(+1.75%)
Nov 11, 2024 4.500 4.501 3.710 4.010 143,546 -0.46(-10.29%)
Nov 08, 2024 4.980 5.060 4.430 4.470 53,824 -0.69(-13.37%)
Nov 07, 2024 5.520 5.560 5.150 5.160 19,565 +0.02(+0.39%)
Nov 06, 2024 5.470 5.470 4.840 5.140 49,080 +0.05(+0.98%)
Nov 05, 2024 4.880 5.400 4.740 5.090 90,777 +0.15(+3.04%)
Nov 04, 2024 5.850 5.895 4.890 4.940 129,466 -0.98(-16.55%)
Nov 01, 2024 5.850 5.960 5.730 5.920 10,990 +0.05(+0.85%)
Oct 31, 2024 5.980 6.110 5.750 5.870 22,100 -0.23(-3.77%)
Oct 30, 2024 6.270 6.270 5.830 6.100 30,395 -0.17(-2.71%)
Oct 29, 2024 6.290 6.490 6.160 6.270 44,652 -0.03(-0.48%)
Oct 28, 2024 6.290 6.435 6.265 6.300 50,651 +0.02(+0.32%)
Oct 25, 2024 6.470 6.470 6.250 6.280 7,624 -0.07(-1.10%)
Oct 24, 2024 6.340 6.490 6.180 6.350 53,106 +0.05(+0.79%)
Oct 23, 2024 6.300 6.330 6.270 6.300 14,227 -0.04(-0.63%)
Oct 22, 2024 6.070 6.500 6.060 6.340 46,344 +0.17(+2.76%)
Oct 21, 2024 5.750 6.200 5.330 6.170 43,221 +0.30(+5.11%)
Oct 18, 2024 6.080 6.290 5.810 5.870 26,620 -0.21(-3.45%)
Oct 17, 2024 6.270 6.350 6.040 6.080 16,806 -0.15(-2.41%)
Oct 16, 2024 5.600 6.320 5.590 6.230 104,549 +0.77(+14.10%)
Oct 15, 2024 5.400 5.480 5.203 5.460 33,649 +0.08(+1.49%)
Oct 14, 2024 5.300 6.150 5.160 5.380 155,538 +0.08(+1.51%)
Oct 11, 2024 4.900 5.440 4.730 5.300 113,698 +0.44(+9.05%)
Oct 10, 2024 3.910 4.910 3.894 4.860 100,217 +0.95(+24.30%)
Oct 09, 2024 3.840 4.020 3.780 3.910 34,970 +0.05(+1.30%)
Oct 08, 2024 3.690 3.900 3.690 3.860 25,486 +0.21(+5.75%)
Oct 07, 2024 3.390 3.660 3.350 3.650 36,647 +0.18(+5.19%)
Oct 04, 2024 3.270 3.470 3.250 3.470 50,343 +0.19(+5.79%)
Oct 03, 2024 3.360 3.360 3.260 3.280 23,235 -0.09(-2.67%)
Oct 02, 2024 3.390 3.419 3.250 3.370 25,496 -0.08(-2.32%)
Oct 01, 2024 3.660 3.760 3.310 3.450 44,194 -0.25(-6.76%)
Sep 30, 2024 4.000 4.090 3.650 3.700 71,358 -0.25(-6.33%)
Sep 27, 2024 4.060 4.090 3.860 3.950 82,744 +0.04(+1.02%)
Sep 26, 2024 4.160 4.160 3.910 3.910 76,589 -0.08(-2.01%)
Sep 25, 2024 4.000 4.080 3.940 3.990 73,019 +0.02(+0.50%)
Sep 24, 2024 3.910 4.035 3.900 3.970 63,825 +0.08(+2.06%)
Sep 23, 2024 3.830 3.970 3.830 3.890 84,359 +0.02(+0.52%)
Sep 20, 2024 3.990 4.110 3.850 3.870 287,202 -0.14(-3.49%)
Sep 19, 2024 3.980 4.140 3.917 4.010 119,867 +0.11(+2.82%)
Sep 18, 2024 4.150 4.180 3.900 3.900 132,601 -0.29(-6.92%)
Sep 17, 2024 4.090 4.190 3.980 4.190 291,671 +0.26(+6.62%)
Sep 16, 2024 3.800 3.960 3.800 3.930 146,746 +0.16(+4.24%)
Sep 13, 2024 3.860 3.930 3.770 3.770 74,893 -0.09(-2.33%)
Sep 12, 2024 3.820 3.895 3.800 3.860 97,987 +0.07(+1.85%)
Sep 11, 2024 3.800 3.820 3.760 3.790 14,278 +0.00(+0.00%)
Sep 10, 2024 3.780 3.810 3.690 3.790 44,130 -0.01(-0.26%)
Sep 09, 2024 3.530 3.850 3.530 3.800 19,195 +0.22(+6.15%)
Sep 06, 2024 3.730 3.790 3.570 3.580 14,858 -0.24(-6.28%)
Sep 05, 2024 3.740 3.870 3.690 3.820 21,207 +0.05(+1.33%)
Sep 04, 2024 4.020 4.090 3.690 3.770 44,492 -0.31(-7.60%)
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.