$20.12 +0.39 (%) InvenSense Inc - NYSE

Oct. 1, 2014 | 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
9/30/201419.4620.4019.1119.734,956,262
9/29/201419.3919.4518.6319.076,503,608
9/26/201420.0020.3419.8519.932,867,763
9/25/201420.7520.7719.2519.866,567,554
9/24/201421.5521.9020.8420.893,718,468
9/23/201420.9821.8020.8121.224,048,140
9/22/201422.6922.7320.6721.009,880,766
9/19/201424.6225.0022.6623.367,491,197
9/18/201423.1624.4523.1523.993,968,362
9/17/201422.5823.2322.5622.981,728,918
9/16/201422.2622.8521.5522.642,831,024
9/15/201423.4423.4522.3722.462,815,637
9/12/201423.6023.8823.3723.461,533,269
9/11/201423.6423.8423.0623.692,191,063
9/10/201424.1124.1123.2623.693,287,913
9/9/201424.6825.9523.8524.016,116,625
9/8/201423.8824.5023.6524.492,562,270
9/5/201423.2523.7123.0723.651,943,476
9/4/201423.6924.1322.9323.073,611,992
9/3/201425.0025.0423.5923.683,767,416
9/2/201426.1126.2024.3024.733,719,786
8/29/201425.3126.0025.3125.851,741,731
8/28/201424.9825.4724.8725.151,398,737
8/27/201425.1725.2524.7525.041,239,077
8/26/201424.9225.4324.6425.181,806,247
8/25/201425.7325.7925.1225.171,980,805
8/22/201425.8625.9025.2325.561,875,795
8/21/201425.4525.9725.4225.842,062,131
8/20/201425.0025.5124.8125.321,862,700
8/19/201424.8025.1024.4125.002,030,907
8/18/201424.7624.9023.9624.773,377,823
8/15/201425.2325.2524.3024.992,483,034
8/14/201425.1825.2424.8325.001,296,163
8/13/201425.0425.3624.8025.122,233,397
8/12/201424.8525.1024.5024.732,364,763
8/11/201424.7524.9224.3624.851,950,758
8/8/201424.2524.4823.9324.331,619,909
8/7/201424.3024.4623.8123.911,992,246
8/6/201423.3824.3923.1524.172,700,545
8/5/201422.7623.6222.5323.502,183,226
8/4/201422.4823.2322.4822.982,113,868
8/1/201423.0623.2821.9022.433,973,380
7/31/201423.2223.3222.7523.013,121,356
7/30/201424.7424.9422.7622.937,219,029
7/29/201423.4024.3123.2923.715,543,065
7/28/201424.0524.1422.9223.424,655,450
7/25/201425.2025.4323.8724.056,389,740
7/24/201425.8926.7825.4325.515,353,268
7/23/201425.2726.0024.7625.615,653,033
7/22/201424.4925.4324.4525.184,253,200
7/21/201423.8024.2723.7224.152,459,392
7/18/201422.9323.9722.9123.831,988,112
7/17/201422.9823.6922.8422.872,216,218
7/16/201423.4523.5123.0323.111,463,392
7/15/201423.5523.8022.9323.031,967,877
7/14/201424.0524.0823.4123.551,803,453
7/11/201423.4624.4823.4023.502,654,579
7/10/201422.6024.0922.4923.483,421,476
7/9/201422.6223.6522.6023.593,659,171
7/8/201424.0024.0022.0622.484,785,158
7/7/201422.9024.6022.8423.976,032,104
7/3/201422.6222.8222.5322.65771,131
7/2/201422.9323.0622.2522.301,653,034
7/1/201422.9623.3222.8222.932,159,234
6/30/201422.1222.7421.8722.692,315,588
6/27/201422.0422.2621.8721.992,678,744
6/26/201421.9722.3421.7121.991,765,725
6/25/201421.9622.2521.7021.991,319,446
6/24/201422.4922.9022.0322.052,230,709
6/23/201421.8622.9821.7522.453,096,838
6/20/201421.4421.7721.2121.701,624,308
6/19/201422.0022.1821.0721.351,671,683
6/18/201422.0122.0221.4221.801,300,994
6/17/201421.7922.2421.6322.091,511,315
6/16/201421.2021.8021.0321.701,712,733
6/13/201421.0121.5621.0121.221,743,895
6/12/201420.9121.2220.7620.951,896,592
6/11/201419.9120.7719.8620.681,168,928
6/10/201420.1320.3419.8520.161,210,544
6/9/201420.6120.6520.1520.211,354,842
6/6/201420.0020.9319.9820.473,200,790
6/5/201418.7619.9418.7619.832,104,650
6/4/201418.5918.8618.4118.83733,239
6/3/201418.5518.8818.4018.651,132,582
6/2/201419.2819.5018.7318.741,923,188
5/30/201419.3719.5519.1019.301,411,804
5/29/201419.2319.5119.2319.49916,183
5/28/201419.6919.7719.1519.241,487,284
5/27/201419.4519.9719.4219.662,198,957
5/23/201418.7219.2918.7219.121,493,760
5/22/201418.3918.9518.3918.741,352,102
5/21/201418.0718.6818.0718.391,261,852
5/20/201418.2518.4917.8818.091,219,223
5/19/201417.4218.3917.4118.321,822,262
5/16/201417.6417.6817.2217.441,612,396
5/15/201417.9017.9317.1017.662,035,441
5/14/201418.5718.6517.9017.991,586,780
5/13/201418.7718.8518.2218.331,443,880
5/12/201418.5419.1018.5118.771,571,147
5/9/201418.4618.5218.1118.421,322,619
  • Showing 1-100 of 721 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center