INVENSENSE $14.71

up +0.10


18/6/2013 04:18 PM  |  NYSE : INVN  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

INVN historical data

Date Open High Low Close Volume
6/18/2013 14.80 14.85 14.43 14.71 23466
6/17/2013 14.85 14.88 14.24 14.61 33916
6/14/2013 14.09 14.96 14.05 14.65 53487
6/13/2013 13.21 13.70 13.01 13.60 19538
6/12/2013 13.27 13.38 12.80 13.17 14761
6/11/2013 13.30 13.43 13.05 13.12 12179
6/10/2013 13.34 13.65 13.25 13.53 15258
6/7/2013 12.88 13.34 12.61 13.30 18593
6/6/2013 13.09 13.19 12.65 12.83 17479
6/5/2013 13.51 13.54 12.91 13.01 18346
6/4/2013 13.05 13.95 13.03 13.48 56014
6/3/2013 12.90 13.18 12.68 12.99 18531
5/31/2013 12.80 13.40 12.70 12.88 25680
5/30/2013 12.41 13.10 12.33 12.91 22848
5/29/2013 12.38 12.43 12.21 12.31 14353
5/28/2013 12.43 12.74 12.34 12.40 12464
5/24/2013 12.48 12.49 12.12 12.26 11060
5/23/2013 12.19 12.77 12.05 12.53 13813
5/22/2013 12.76 12.86 12.22 12.39 16157
5/21/2013 12.97 13.10 12.70 12.77 11737
5/20/2013 12.53 13.00 12.52 13.00 12979
5/17/2013 12.59 12.77 12.22 12.53 15145
5/16/2013 12.91 13.10 12.39 12.42 14281
5/15/2013 12.44 13.13 12.44 12.92 32762
5/14/2013 12.20 12.51 12.16 12.42 20041
5/13/2013 12.13 12.72 11.88 12.14 34212
5/10/2013 11.95 12.15 11.75 12.03 10363
5/9/2013 11.92 12.01 11.68 11.96 10222
5/8/2013 12.02 12.07 11.56 11.91 18712
5/7/2013 11.92 12.45 11.77 12.00 40616
5/6/2013 11.58 11.87 11.09 11.87 29498
5/3/2013 11.01 11.85 10.84 11.14 86882
5/2/2013 9.21 9.41 9.13 9.31 24138
5/1/2013 9.32 9.32 9.10 9.12 16585
4/30/2013 9.30 9.37 9.20 9.32 10596
4/29/2013 9.48 9.48 9.20 9.31 9810
4/26/2013 9.35 9.52 9.34 9.40 9095
4/25/2013 9.69 9.75 9.31 9.34 13116
4/24/2013 9.61 9.86 9.55 9.69 8074
4/23/2013 9.38 9.67 9.30 9.54 11895
4/22/2013 9.45 9.49 9.09 9.28 10820
4/19/2013 9.64 9.71 9.42 9.44 8287
4/18/2013 9.75 9.82 9.37 9.62 15238
4/17/2013 9.93 9.95 9.60 9.73 13782
4/16/2013 9.91 10.00 9.84 9.99 9735
4/15/2013 10.10 10.16 9.68 9.81 12201
4/12/2013 9.82 10.24 9.70 10.11 11889
4/11/2013 10.10 10.17 9.76 9.84 14851
4/10/2013 10.09 10.44 10.05 10.15 16920
4/9/2013 9.96 10.09 9.77 10.07 13192
4/8/2013 9.88 9.95 9.75 9.94 13520
4/5/2013 9.79 9.91 9.66 9.84 23240
4/4/2013 10.07 10.11 9.90 9.97 20912
4/3/2013 10.30 10.62 9.97 10.01 29651
4/2/2013 10.46 10.46 10.15 10.19 12340
4/1/2013 10.71 10.74 10.35 10.38 12610
3/28/2013 10.81 10.89 10.62 10.68 11073
3/27/2013 10.58 10.86 10.50 10.85 11169
3/26/2013 10.67 10.84 10.58 10.72 10583
3/25/2013 10.45 10.72 10.39 10.67 16773
3/22/2013 10.39 10.98 10.34 10.38 38072
3/21/2013 10.83 10.83 10.20 10.24 27194
3/20/2013 11.36 11.45 10.76 10.80 22207
3/19/2013 11.55 11.59 11.05 11.30 12487
3/18/2013 11.38 11.67 11.21 11.54 8571
3/15/2013 11.65 11.98 11.43 11.47 16659
3/14/2013 11.53 11.66 11.38 11.64 8989
3/13/2013 11.67 11.96 11.50 11.51 19981
3/12/2013 12.16 12.19 11.58 11.67 19887
3/11/2013 11.75 12.33 11.69 12.11 21470
3/8/2013 11.50 12.13 11.30 11.73 29364
3/7/2013 11.59 12.20 11.42 11.48 19327
3/6/2013 11.23 11.45 11.15 11.23 11491
3/5/2013 11.33 11.43 11.02 11.22 15524
3/4/2013 11.40 11.47 11.20 11.27 13387
3/1/2013 11.88 11.88 11.01 11.40 36098
2/28/2013 11.68 12.06 11.36 12.02 30298
2/27/2013 11.95 12.17 11.54 11.75 45666
2/26/2013 13.10 13.28 12.09 12.20 52531
2/25/2013 13.59 13.66 13.00 13.01 20040
2/22/2013 13.35 13.83 13.33 13.50 19156
2/21/2013 13.71 13.75 13.00 13.24 28516
2/20/2013 14.31 14.37 13.70 13.75 26040
2/19/2013 14.24 14.54 13.88 14.29 26705
2/15/2013 14.47 14.55 13.92 14.21 15553
2/14/2013 13.93 14.43 13.36 14.34 28058
2/13/2013 14.76 14.83 13.77 14.03 47040
2/12/2013 15.05 15.96 14.40 14.78 69181
2/11/2013 14.40 15.02 14.28 14.97 29387
2/8/2013 14.24 14.71 14.24 14.38 14866
2/7/2013 14.80 14.86 14.15 14.20 18019
2/6/2013 14.34 15.04 14.34 14.80 24364
2/5/2013 14.26 14.68 14.18 14.36 16767
2/4/2013 14.20 14.48 13.95 14.19 14903
2/1/2013 14.69 14.73 14.22 14.34 13615
1/31/2013 14.42 14.62 14.19 14.60 17846
1/30/2013 14.52 14.72 14.10 14.41 24114
1/29/2013 15.14 15.20 14.57 14.73 24597
1/28/2013 15.06 15.26 14.83 15.20 36815
1/25/2013 14.73 15.18 14.62 15.10 35079
Marketplace
Trading Center