$6.89 -0.15 (%) InvenSense Inc - NYSE

Feb. 9, 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
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
2/2/20167.807.867.417.481,821,456
2/1/20168.078.157.787.921,877,316
1/29/20167.548.317.418.213,873,228
1/28/20167.048.277.017.565,505,444
1/27/20168.078.157.747.823,355,458
1/26/20168.138.387.978.301,949,692
1/25/20168.448.457.967.991,743,739
1/22/20168.208.708.208.523,692,799
1/21/20167.978.347.818.063,092,275
1/20/20167.307.896.967.882,948,912
1/19/20167.917.987.427.502,059,776
1/15/20167.858.017.447.913,758,755
1/14/20167.868.277.848.101,750,882
1/13/20168.258.547.817.842,858,715
1/12/20168.228.297.968.281,901,265
1/11/20168.438.458.008.102,553,703
1/8/20169.169.258.298.425,039,548
1/7/20169.059.389.029.222,379,473
1/6/20169.409.449.099.252,006,391
1/5/20169.809.949.369.592,402,709
1/4/201610.0110.029.599.782,493,793
12/31/201510.1410.3610.0710.231,463,607
12/30/201510.4510.6110.1910.201,190,424
12/29/201510.5110.5610.2010.551,487,139
12/28/201511.0411.0510.3710.431,684,503
12/24/201510.9611.2310.8411.15914,720
12/23/201510.6011.0910.5810.981,520,013
12/22/201510.4810.5710.3510.571,323,674
12/21/201510.4310.7410.3810.481,226,703
12/18/201510.5510.8010.3410.432,229,069
12/17/201510.7010.9610.6110.621,323,027
12/16/201510.5010.8210.4810.681,388,698
12/15/201510.6110.7010.0410.383,179,591
12/14/201511.2311.2510.5910.642,103,368
12/11/201511.3111.5411.2411.261,140,791
12/10/201511.4211.6411.3011.47830,892
12/9/201511.4211.6111.2111.40896,643
12/8/201511.6011.6011.1911.48882,184
12/7/201512.1112.2111.6411.671,987,993
12/4/201511.9212.2211.7712.191,675,003
12/3/201512.1812.2111.6611.852,503,320
12/2/201511.8212.2311.7512.091,832,109
12/1/201511.6511.8711.5711.832,199,126
11/30/201511.4011.6111.3611.591,514,699
11/27/201511.6311.6511.3211.39665,670
11/25/201511.2611.6511.2211.57982,163
11/24/201511.1911.3311.0411.251,557,177
11/23/201510.9611.2810.9111.241,355,971
11/20/201511.1011.1810.7810.942,707,082
11/19/201511.9211.9310.9811.052,176,598
11/18/201511.5611.9311.4611.901,431,537
11/17/201511.8711.9011.5211.551,000,450
11/16/201511.3811.9211.2611.821,776,402
11/13/201511.5511.6010.9011.412,017,037
11/12/201512.0712.4311.5711.602,021,840
11/11/201512.2812.5012.1012.20827,623
11/10/201512.4612.5012.0512.251,198,295
11/9/201512.5012.6612.3412.601,292,392
11/6/201512.3812.6112.2812.531,190,096
11/5/201512.5112.6212.2812.371,236,869
11/4/201512.5012.7712.3812.502,019,348
11/3/201512.2712.5912.2012.441,824,288
11/2/201511.9912.3911.8512.302,201,654
10/30/201511.8512.0911.6711.922,213,848
10/29/201511.1012.6111.0911.827,145,124
10/28/201510.4110.7610.2110.652,531,205
10/27/201510.2610.4210.1010.231,352,162
10/26/201510.6710.8010.1310.341,271,900
10/23/201510.6810.8310.5010.65979,861
10/22/201510.3210.6310.2210.561,120,209
10/21/201510.5210.6410.1710.20930,781
10/20/201510.5610.7510.4310.46944,223
10/19/201510.5010.7510.4110.61860,571
10/16/201510.5910.6810.3710.571,087,294
10/15/201510.3510.6810.3010.59901,972
10/14/201510.1010.5510.0610.331,024,493
10/13/201510.1210.2910.0110.10864,164
10/12/201510.2810.339.9510.11750,567
10/9/201510.3810.4910.1610.311,028,320
10/8/201510.3710.4710.1510.391,182,561
10/7/201510.3210.4910.0410.431,277,224
10/6/201510.1710.3910.1010.29965,163
10/5/201510.0010.339.8410.221,295,326
10/2/20159.189.979.129.961,677,843
10/1/20159.339.388.889.211,349,144
9/30/20159.309.469.119.291,321,419
9/29/20159.099.379.029.201,126,925
9/28/20159.029.198.919.071,279,032
9/25/20159.459.498.969.011,307,276
9/24/20159.059.458.919.381,131,447
9/23/20159.319.389.039.101,038,154
9/22/20159.519.549.209.291,235,371
9/21/20159.729.949.529.571,700,010
9/18/20159.929.959.659.681,734,503
9/17/201510.2210.229.9210.001,253,191
  • Showing 1-100 of 1,062 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center