$8.27 +0.18 (%) InvenSense Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INVN historical data

Date Open High Low Close Volume
12/8/20168.118.348.048.271,774,755
12/7/20168.008.207.938.091,249,762
12/6/20167.588.067.557.952,050,943
12/5/20167.227.437.227.401,067,722
12/2/20167.137.377.137.20982,713
12/1/20167.677.677.117.152,126,335
11/30/20167.657.797.637.64671,720
11/29/20167.767.807.587.65800,098
11/28/20168.088.127.747.761,001,218
11/25/20168.068.208.038.16507,715
11/23/20167.928.107.878.09696,836
11/22/20168.158.207.927.991,635,247
11/21/20168.208.378.118.151,613,104
11/18/20167.968.167.588.152,337,945
11/17/20167.938.067.847.991,396,677
11/16/20167.827.977.747.90924,170
11/15/20167.727.877.657.821,856,393
11/14/20167.938.007.717.721,128,155
11/11/20167.687.997.657.911,680,810
11/10/20167.527.757.327.641,860,800
11/9/20167.147.567.107.521,741,328
11/8/20167.437.567.197.362,099,200
11/7/20167.207.597.007.512,379,913
11/4/20167.017.586.787.173,293,335
11/3/20167.477.547.267.281,276,660
11/2/20167.547.627.387.381,151,932
11/1/20167.607.637.347.601,921,798
10/31/20167.978.187.637.653,641,617
10/28/20166.867.836.757.484,631,149
10/27/20166.927.106.826.871,444,361
10/26/20167.087.277.027.08997,612
10/25/20167.357.437.097.121,349,401
10/24/20167.357.487.337.351,973,779
10/21/20167.257.357.147.33920,126
10/20/20167.167.237.107.21505,309
10/19/20167.137.207.047.17513,095
10/18/20167.067.197.067.18890,837
10/17/20167.187.236.917.031,103,696
10/14/20167.277.347.127.21869,430
10/13/20167.237.287.117.22924,813
10/12/20167.267.387.217.33807,789
10/11/20167.517.547.227.28990,922
10/10/20167.597.747.527.55659,980
10/7/20167.667.697.427.57864,368
10/6/20167.737.767.507.631,143,649
10/5/20167.387.787.367.731,486,468
10/4/20167.397.447.287.35698,320
10/3/20167.457.537.277.36820,133
9/30/20167.217.527.157.421,334,513
9/29/20167.247.317.057.121,529,325
9/28/20167.307.547.147.271,371,774
9/27/20167.307.357.177.251,280,241
9/26/20167.507.507.297.301,145,850
9/23/20167.577.727.497.53807,215
9/22/20167.807.857.537.611,536,754
9/21/20167.687.827.637.761,034,686
9/20/20168.008.047.577.681,469,534
9/19/20167.628.057.577.982,409,715
9/16/20167.757.847.567.581,789,799
9/15/20167.458.077.457.733,310,778
9/14/20167.357.457.207.401,217,240
9/13/20167.327.367.107.351,479,760
9/12/20167.087.247.007.231,303,647
9/9/20167.307.357.127.121,426,680
9/8/20167.327.367.137.33866,335
9/7/20167.507.557.317.39770,446
9/6/20167.557.637.457.49657,926
9/2/20167.597.667.507.56819,260
9/1/20167.727.777.477.54953,533
8/31/20167.607.627.327.44795,151
8/30/20167.607.837.577.59918,271
8/29/20167.287.667.287.561,287,352
8/26/20167.407.447.167.261,381,808
8/25/20167.567.617.327.381,409,360
8/24/20167.757.807.567.63952,260
8/23/20167.817.897.757.79887,602
8/22/20167.877.887.677.811,092,678
8/19/20167.867.987.797.88856,804
8/18/20168.008.047.817.891,044,701
8/17/20168.168.227.948.001,455,456
8/16/20168.398.408.058.241,738,889
8/15/20167.898.427.828.374,330,241
8/12/20167.167.757.127.654,906,245
8/11/20166.896.926.716.80813,842
8/10/20166.816.946.756.891,238,429
8/9/20166.726.836.656.821,157,128
8/8/20166.806.876.686.71823,151
8/5/20166.676.776.646.761,073,768
8/4/20166.706.756.576.671,141,286
8/3/20166.386.676.366.661,294,405
8/2/20166.756.836.396.411,772,445
8/1/20166.826.986.686.771,432,561
7/29/20167.207.246.696.783,015,750
7/28/20167.007.146.906.961,826,233
7/27/20166.756.976.676.941,899,671
7/26/20166.386.656.386.65842,952
7/25/20166.416.556.366.38970,008
7/22/20166.506.536.326.43813,117
7/21/20166.456.646.456.541,049,258
7/20/20166.386.476.306.46820,582
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center