$16.67 +0.17 (%) InvenSense Inc - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INVN historical data

Date Open High Low Close Volume
2/27/201516.6917.0016.5016.671,730,745
2/26/201516.0316.5716.0016.501,402,334
2/25/201516.3116.4916.0016.021,052,283
2/24/201515.7516.5315.7516.272,478,621
2/23/201515.2015.9715.0015.731,786,997
2/20/201515.2215.3314.9115.101,898,911
2/19/201515.4315.5615.1715.201,248,350
2/18/201515.8915.8915.5015.511,080,883
2/17/201515.9316.1415.8015.901,371,697
2/13/201515.9916.2515.8216.081,278,419
2/12/201516.4016.5915.9615.991,075,383
2/11/201516.2016.5416.0316.381,896,575
2/10/201515.8316.3315.5316.191,880,606
2/9/201515.4315.8015.3215.73995,069
2/6/201515.7015.8415.5015.55971,604
2/5/201515.1515.8615.1515.591,885,697
2/4/201515.2515.4315.0015.121,288,931
2/3/201515.3315.7614.9815.391,756,883
2/2/201514.8715.4514.6015.372,755,880
1/30/201514.8115.3714.3214.773,808,716
1/29/201515.8016.0515.5815.813,927,629
1/28/201515.4015.7615.0815.672,450,363
1/27/201514.8015.1114.6614.93980,423
1/26/201514.9115.0914.7514.971,587,336
1/23/201515.0015.1914.5814.721,354,153
1/22/201514.3514.6513.9514.651,087,170
1/21/201514.0414.8713.9614.291,304,469
1/20/201514.0914.1213.4714.022,122,754
1/16/201513.2314.3913.1914.022,585,117
1/15/201514.1014.1113.2213.332,350,995
1/14/201513.8814.1913.6013.972,066,718
1/13/201515.0315.1013.9114.073,938,629
1/12/201515.3715.5514.8814.952,201,621
1/9/201515.4715.9014.8715.482,547,050
1/8/201516.4316.9915.2515.503,589,922
1/7/201516.8516.9416.3016.371,317,462
1/6/201517.3317.3316.5016.772,259,872
1/5/201517.0217.0916.3216.562,139,448
1/2/201516.3917.0316.2017.011,529,979
12/31/201416.2116.4915.8916.261,645,354
12/30/201416.1216.3915.8716.231,709,775
12/29/201416.2816.4916.1216.191,138,009
12/26/201416.1716.5716.0816.281,235,242
12/24/201415.9116.3015.8516.22650,583
12/23/201416.3016.3615.9215.951,519,020
12/22/201415.3916.2815.2216.222,270,818
12/19/201415.5115.6715.0215.322,280,843
12/18/201415.8516.2915.2415.522,469,058
12/17/201414.6815.5814.6815.521,471,607
12/16/201414.8115.3814.6014.641,748,186
12/15/201415.2515.3214.7714.811,460,642
12/12/201415.3915.5515.1315.181,379,496
12/11/201414.4715.6414.4315.473,628,399
12/10/201414.9915.0714.2014.311,255,626
12/9/201414.2015.1714.0015.021,203,035
12/8/201415.0015.2614.1414.461,715,966
12/5/201414.1715.2914.0615.052,762,427
12/4/201413.7114.1413.5014.011,193,005
12/3/201413.8714.2213.7013.761,813,440
12/2/201413.9814.0513.6613.872,153,146
12/1/201414.4414.6913.8513.952,005,173
11/28/201414.4014.7114.3314.491,266,900
11/26/201414.6214.7414.2714.431,911,160
11/25/201415.0015.1314.5114.681,953,749
11/24/201415.0215.3014.8515.001,414,839
11/21/201415.8415.8714.9815.012,416,161
11/20/201415.1815.6515.0415.612,122,370
11/19/201415.1415.6015.0815.143,158,184
11/18/201414.0615.9914.0515.004,905,940
11/17/201413.8814.3913.8414.041,828,476
11/14/201413.8013.8513.5013.842,696,898
11/13/201414.4214.5013.8013.842,807,769
11/12/201414.3814.7814.1514.262,207,642
11/11/201414.8414.8514.3514.532,513,403
11/10/201415.1515.4514.5914.953,171,315
11/7/201415.6515.7715.1515.202,018,633
11/6/201415.8616.0115.5015.671,809,384
11/5/201416.0016.3515.6915.952,922,759
11/4/201416.3016.3415.7016.002,619,304
11/3/201416.2816.6716.2016.273,368,643
10/31/201415.9016.5715.8916.214,447,003
10/30/201416.3316.3615.0315.678,197,193
10/29/201416.8517.2216.0116.0816,378,922
10/28/201420.2021.6020.0521.486,796,972
10/27/201420.3820.4819.6220.113,450,281
10/24/201421.3221.3920.3020.482,852,946
10/23/201421.4021.6521.0021.422,648,784
10/22/201421.4021.6920.9120.971,655,753
10/21/201421.3521.6620.8621.362,059,845
10/20/201420.9821.2320.5221.121,854,240
10/17/201421.7721.9420.5420.592,178,598
10/16/201420.8321.5520.6221.492,096,320
10/15/201419.5421.0719.2720.962,952,713
10/14/201419.2519.7919.2019.782,483,592
10/13/201418.8819.6518.6519.152,347,161
10/10/201418.8519.2117.6618.743,113,398
10/9/201419.9220.0919.0119.091,745,399
10/8/201419.8519.9218.8019.793,124,446
10/7/201419.9120.7419.5519.892,539,973
10/6/201420.8520.8919.5219.962,936,981
  • Showing 1-100 of 824 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center