InvenSense Inc $23.01

up +0.08


31/7/2014 04:04 PM  |  NYSE : INVN  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INVN historical data

Date Open High Low Close Volume
7/31/201423.2223.3222.7523.013,110,678
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
5/8/201418.6019.2318.3018.481,326,479
5/7/201419.0119.2318.3018.702,844,383
5/6/201419.6919.9619.0019.042,601,342
5/5/201419.4619.8118.6719.613,329,492
5/2/201418.0919.8918.0419.6312,213,494
5/1/201421.7722.4020.4520.595,073,894
4/30/201421.0521.7420.7521.531,749,291
4/29/201420.5121.5320.5121.071,776,248
4/28/201420.8021.5020.0820.422,799,160
4/25/201421.5021.8820.5020.702,712,888
4/24/201422.1222.4621.0521.822,158,416
4/23/201421.7522.2121.4022.011,550,438
4/22/201421.2922.0721.2621.851,336,091
4/21/201421.5521.6120.8121.291,425,397
4/17/201421.6822.1921.4521.502,147,274
4/16/201421.4921.7120.9521.521,188,601
4/15/201420.9621.4520.1921.252,322,937
4/14/201420.8021.4020.5120.961,885,224
4/11/201421.1021.5620.4920.592,170,973
4/10/201422.3822.4921.1021.392,446,572
4/9/201421.3622.4321.1922.412,309,133
4/8/201420.6521.3420.6121.042,061,901
4/7/201421.1321.5020.1020.533,255,402
4/4/201422.5322.7021.0921.223,045,686
4/3/201423.0623.2522.2522.342,798,639
4/2/201423.2823.4822.6523.101,796,677
4/1/201422.9923.7722.6023.302,955,391
3/31/201423.0323.8222.7723.672,200,703
3/28/201423.2224.3422.6022.703,062,279
3/27/201422.5622.9522.1022.552,119,438
3/26/201423.7523.8622.6322.641,840,980
3/25/201423.4424.1522.8823.341,949,854
3/24/201423.3323.4221.9323.343,506,259
3/21/201423.7824.2123.1723.233,035,364
3/20/201422.8023.5022.6623.482,620,905
3/19/201423.5823.5822.6522.821,838,842
3/18/201422.8823.7222.8023.543,522,924
3/17/201422.1623.3521.8122.744,292,355
3/14/201421.5421.6920.8021.362,395,984
3/13/201421.4322.4021.0121.974,327,268
3/12/201421.0721.0920.2720.692,958,842
3/11/201422.4122.5521.0721.272,972,010
Trading Center