$6.00 -0.40 (%) InvenSense Inc - New York Stock Exchange, Inc.

Jun. 24, 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
6/24/20166.116.155.986.003,914,948
6/23/20166.256.426.246.401,098,545
6/22/20166.276.406.086.161,367,472
6/21/20166.356.396.216.31630,748
6/20/20166.396.506.326.34689,387
6/17/20166.276.386.216.261,010,439
6/16/20166.316.376.156.24834,409
6/15/20166.146.456.146.411,581,175
6/14/20166.106.205.976.122,054,299
6/13/20166.106.366.086.091,210,203
6/10/20166.186.186.036.141,053,607
6/9/20166.406.416.216.231,001,723
6/8/20166.506.576.426.44578,742
6/7/20166.556.576.336.531,037,010
6/6/20166.456.606.446.55914,563
6/3/20166.526.566.396.481,170,224
6/2/20166.256.556.216.463,423,407
6/1/20166.166.296.026.231,288,001
5/31/20166.086.206.056.18902,070
5/27/20166.076.156.016.07844,343
5/26/20166.036.105.956.06824,316
5/25/20166.056.125.876.041,463,156
5/24/20166.026.146.006.041,167,326
5/23/20165.906.135.845.981,079,868
5/20/20165.795.965.765.82981,100
5/19/20165.745.865.665.74891,009
5/18/20165.815.945.735.74914,802
5/17/20165.675.935.665.791,224,255
5/16/20165.435.775.425.651,664,759
5/13/20165.845.895.515.521,673,959
5/12/20166.096.145.665.822,188,739
5/11/20166.016.195.906.121,647,748
5/10/20166.656.715.646.225,536,250
5/9/20167.427.426.787.092,213,909
5/6/20167.207.487.157.411,075,141
5/5/20167.367.417.197.22800,339
5/4/20167.577.717.317.36912,755
5/3/20167.807.807.507.61838,691
5/2/20167.697.847.607.821,033,050
4/29/20168.058.117.457.681,587,786
4/28/20168.368.598.148.141,729,194
4/27/20168.318.508.218.371,227,096
4/26/20168.228.668.178.491,656,479
4/25/20168.388.508.158.17729,685
4/22/20168.138.428.118.38932,625
4/21/20168.198.298.098.15817,625
4/20/20168.258.308.138.19598,009
4/19/20168.188.398.188.221,016,416
4/18/20168.158.298.108.18913,761
4/15/20168.238.408.168.26545,522
4/14/20168.218.388.138.26692,524
4/13/20167.988.307.908.23908,956
4/12/20167.918.057.767.96472,371
4/11/20168.098.247.927.941,185,310
4/8/20167.948.207.938.08746,254
4/7/20168.128.147.827.911,069,077
4/6/20168.358.427.988.19663,136
4/5/20168.288.498.288.34741,364
4/4/20168.458.458.268.351,004,312
4/1/20168.318.498.138.45789,026
3/31/20168.168.468.168.401,031,070
3/30/20168.278.388.058.15746,990
3/29/20167.858.307.738.201,273,751
3/28/20168.068.097.787.88575,137
3/24/20167.768.077.678.06647,625
3/23/20168.308.327.837.831,126,194
3/22/20168.458.458.328.33466,130
3/21/20168.348.508.288.481,528,027
3/18/20168.278.428.048.361,555,200
3/17/20167.828.267.798.231,315,801
3/16/20167.687.867.657.811,076,434
3/15/20167.958.037.527.681,260,404
3/14/20168.138.147.947.97945,239
3/11/20167.978.197.868.141,356,831
3/10/20167.958.057.827.86677,530
3/9/20167.927.997.827.90525,477
3/8/20168.338.347.897.89945,749
3/7/20168.398.458.188.371,314,160
3/4/20168.538.678.348.521,651,287
3/3/20168.128.558.128.471,989,154
3/2/20167.828.127.808.121,240,705
3/1/20167.827.967.627.881,327,966
2/29/20167.907.997.817.81817,990
2/26/20167.768.097.737.88998,324
2/25/20167.607.737.487.721,012,708
2/24/20167.347.637.197.611,062,877
2/23/20167.427.597.377.40730,981
2/22/20167.427.617.407.451,199,372
2/19/20167.177.397.137.35773,269
2/18/20167.387.407.197.20940,643
2/17/20167.267.647.237.332,347,952
2/16/20166.807.306.657.272,345,288
2/12/20167.057.076.766.961,243,617
2/11/20166.727.106.607.002,205,077
2/10/20166.987.116.766.811,911,655
2/9/20166.987.126.866.891,499,622
2/8/20167.017.106.767.042,424,989
2/5/20167.637.737.117.252,861,392
2/4/20167.457.707.407.681,714,730
2/3/20167.557.647.287.471,697,878
  • Showing 1-100 of 1,157 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center