$15.35 -0.17 (%) InvenSense Inc - NYSE

Dec. 19, 2014 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INVN historical data

Date Open High Low Close Volume
12/18/201415.8516.2915.2415.522,469,058
12/17/201414.6815.5814.6815.521,471,607
12/16/201414.8115.3814.6014.641,748,186
12/15/201415.2515.3214.7714.811,460,642
12/12/201415.3915.5515.1315.181,379,496
12/11/201414.4715.6414.4315.473,628,399
12/10/201414.9915.0714.2014.311,255,626
12/9/201414.2015.1714.0015.021,203,035
12/8/201415.0015.2614.1414.461,715,966
12/5/201414.1715.2914.0615.052,762,427
12/4/201413.7114.1413.5014.011,193,005
12/3/201413.8714.2213.7013.761,813,440
12/2/201413.9814.0513.6613.872,153,146
12/1/201414.4414.6913.8513.952,005,173
11/28/201414.4014.7114.3314.491,266,900
11/26/201414.6214.7414.2714.431,911,160
11/25/201415.0015.1314.5114.681,953,749
11/24/201415.0215.3014.8515.001,414,839
11/21/201415.8415.8714.9815.012,416,161
11/20/201415.1815.6515.0415.612,122,370
11/19/201415.1415.6015.0815.143,158,184
11/18/201414.0615.9914.0515.004,905,940
11/17/201413.8814.3913.8414.041,828,476
11/14/201413.8013.8513.5013.842,696,898
11/13/201414.4214.5013.8013.842,807,769
11/12/201414.3814.7814.1514.262,207,642
11/11/201414.8414.8514.3514.532,513,403
11/10/201415.1515.4514.5914.953,171,315
11/7/201415.6515.7715.1515.202,018,633
11/6/201415.8616.0115.5015.671,809,384
11/5/201416.0016.3515.6915.952,922,759
11/4/201416.3016.3415.7016.002,619,304
11/3/201416.2816.6716.2016.273,368,643
10/31/201415.9016.5715.8916.214,447,003
10/30/201416.3316.3615.0315.678,197,193
10/29/201416.8517.2216.0116.0816,378,922
10/28/201420.2021.6020.0521.486,796,972
10/27/201420.3820.4819.6220.113,450,281
10/24/201421.3221.3920.3020.482,852,946
10/23/201421.4021.6521.0021.422,648,784
10/22/201421.4021.6920.9120.971,655,753
10/21/201421.3521.6620.8621.362,059,845
10/20/201420.9821.2320.5221.121,854,240
10/17/201421.7721.9420.5420.592,178,598
10/16/201420.8321.5520.6221.492,096,320
10/15/201419.5421.0719.2720.962,952,713
10/14/201419.2519.7919.2019.782,483,592
10/13/201418.8819.6518.6519.152,347,161
10/10/201418.8519.2117.6618.743,113,398
10/9/201419.9220.0919.0119.091,745,399
10/8/201419.8519.9218.8019.793,124,446
10/7/201419.9120.7419.5519.892,539,973
10/6/201420.8520.8919.5219.962,936,981
10/3/201421.7221.7520.4820.682,940,910
10/2/201420.2421.3620.2021.244,370,928
10/1/201420.1620.2919.6020.124,220,039
9/30/201419.4620.4019.1119.734,958,291
9/29/201419.3919.4518.6319.076,506,028
9/26/201420.0020.3419.8519.932,867,763
9/25/201420.7520.7719.2519.866,567,554
9/24/201421.5521.9020.8420.893,718,468
9/23/201420.9821.8020.8121.224,048,140
9/22/201422.6922.7320.6721.009,880,766
9/19/201424.6225.0022.6623.367,491,197
9/18/201423.1624.4523.1523.993,968,362
9/17/201422.5823.2322.5622.981,728,918
9/16/201422.2622.8521.5522.642,831,024
9/15/201423.4423.4522.3722.462,815,637
9/12/201423.6023.8823.3723.461,533,269
9/11/201423.6423.8423.0623.692,191,063
9/10/201424.1124.1123.2623.693,287,913
9/9/201424.6825.9523.8524.016,116,625
9/8/201423.8824.5023.6524.492,562,270
9/5/201423.2523.7123.0723.651,943,476
9/4/201423.6924.1322.9323.073,611,992
9/3/201425.0025.0423.5923.683,767,416
9/2/201426.1126.2024.3024.733,719,786
8/29/201425.3126.0025.3125.851,741,731
8/28/201424.9825.4724.8725.151,398,737
8/27/201425.1725.2524.7525.041,239,077
8/26/201424.9225.4324.6425.181,806,247
8/25/201425.7325.7925.1225.171,980,805
8/22/201425.8625.9025.2325.561,875,795
8/21/201425.4525.9725.4225.842,062,131
8/20/201425.0025.5124.8125.321,862,700
8/19/201424.8025.1024.4125.002,030,907
8/18/201424.7624.9023.9624.773,377,823
8/15/201425.2325.2524.3024.992,483,034
8/14/201425.1825.2424.8325.001,296,163
8/13/201425.0425.3624.8025.122,233,397
8/12/201424.8525.1024.5024.732,364,763
8/11/201424.7524.9224.3624.851,950,758
8/8/201424.2524.4823.9324.331,619,909
8/7/201424.3024.4623.8123.911,992,246
8/6/201423.3824.3923.1524.172,700,545
8/5/201422.7623.6222.5323.502,183,226
8/4/201422.4823.2322.4822.982,113,868
8/1/201423.0623.2821.9022.433,973,380
7/31/201423.2223.3222.7523.013,121,356
7/30/201424.7424.9422.7622.937,219,029
  • Showing 1-100 of 777 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center