$7.61 -0.21 (%) InvenSense Inc - New York Stock Exchange, Inc.

May. 3, 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
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
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
  • Showing 1-100 of 1,120 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center