$7.79 -0.02 (%) InvenSense Inc - New York Stock Exchange, Inc.

Aug. 23, 2016 | 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
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
7/19/20166.456.526.386.41522,689
7/18/20166.366.476.316.44895,934
7/15/20166.376.436.316.35815,438
7/14/20166.456.456.336.34742,256
7/13/20166.436.496.316.32670,659
7/12/20166.296.506.266.431,143,181
7/11/20166.176.306.176.26951,173
7/8/20165.986.205.986.171,206,533
7/7/20165.866.105.855.941,106,482
7/6/20165.745.825.615.81978,125
7/5/20166.056.095.695.771,175,993
7/1/20166.126.296.096.121,381,531
6/30/20166.016.135.916.13950,238
6/29/20165.856.025.815.96762,737
6/28/20165.755.875.705.801,045,407
6/27/20165.965.995.505.612,039,157
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
  • Showing 1-100 of 1,198 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center