$12.89 +0.04 (%) InvenSense Inc - NYSE

Jul. 27, 2015 | 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
7/27/201512.7212.9712.5512.891,748,811
7/24/201513.1013.2712.5612.852,193,252
7/23/201512.9513.4012.9313.091,670,246
7/22/201513.2613.2712.7412.993,978,805
7/21/201513.3113.6513.2313.591,482,089
7/20/201513.3013.4513.2113.311,272,369
7/17/201513.4213.4513.2513.33866,279
7/16/201513.4913.6513.3913.43715,756
7/15/201513.6813.8413.3813.451,383,995
7/13/201513.3513.4913.2513.391,073,841
7/10/201513.3213.4713.2113.331,792,631
7/9/201513.4413.6013.1413.272,730,714
7/8/201513.6913.6912.8113.313,653,412
7/7/201514.0014.0013.2813.883,237,948
7/6/201514.5214.5513.9013.962,986,895
7/2/201514.7814.8814.6314.711,194,819
7/1/201515.2815.2814.7614.801,237,135
6/30/201515.3715.6715.0015.101,616,304
6/29/201515.3115.7915.2115.241,924,329
6/26/201515.6315.7415.3815.491,665,996
6/25/201515.8615.8615.5415.641,163,728
6/24/201516.1916.2515.8015.851,367,111
6/23/201515.8816.4015.7716.211,546,164
6/22/201515.9415.9615.5315.881,842,120
6/19/201516.3116.3915.9516.042,057,147
6/18/201516.0516.4016.0316.281,942,957
6/17/201515.7416.2015.6716.052,100,149
6/16/201515.6616.2015.6615.743,771,137
6/15/201514.8915.9214.8315.604,026,834
6/12/201514.7715.2814.7215.022,060,472
6/11/201514.7815.0514.6814.821,040,160
6/10/201515.0315.3914.5914.781,875,858
6/9/201514.9315.0014.5114.951,683,194
6/8/201515.0015.3514.9014.962,526,139
6/5/201514.6514.8114.5014.701,222,131
6/4/201514.3314.7214.3214.641,821,244
6/3/201514.1414.6114.0714.421,889,559
6/2/201513.9214.2413.8914.091,286,018
6/1/201514.1414.2113.8813.981,566,168
5/29/201514.1514.2914.0114.161,114,149
5/28/201514.0414.2414.0414.19740,982
5/27/201514.0214.1913.9014.111,228,349
5/26/201514.0114.1713.9614.091,011,501
5/22/201513.9614.2413.9414.071,170,780
5/21/201514.1814.4013.7914.031,913,713
5/20/201514.2314.3413.9314.221,912,926
5/19/201514.4114.4414.0214.241,494,507
5/18/201514.4814.6414.2614.391,567,420
5/15/201514.3614.6614.3214.571,123,146
5/14/201514.3414.5914.2214.391,439,245
5/13/201514.5014.7414.3214.351,387,244
5/12/201514.5714.6614.3814.561,725,839
5/11/201514.4714.8214.4614.601,445,450
5/8/201515.1615.2114.4614.522,612,836
5/7/201514.7215.1714.7215.111,171,095
5/6/201515.2515.3114.6014.732,806,407
5/5/201514.5715.9214.3815.285,667,353
5/4/201515.1015.6215.0615.533,031,155
5/1/201514.9615.2614.8215.101,533,387
4/30/201515.0615.1414.8214.921,673,365
4/29/201515.2815.4615.0315.151,029,933
4/28/201515.4015.7515.2215.311,610,447
4/27/201515.4915.7915.3515.381,774,587
4/24/201516.0416.0715.4415.491,446,447
4/23/201516.0616.1415.8015.98705,832
4/22/201515.7116.1615.5516.131,453,948
4/21/201515.8916.0315.5815.71712,770
4/20/201515.7415.9515.1115.771,544,644
4/17/201516.0016.0315.5615.701,282,996
4/16/201516.3016.3516.0516.131,125,506
4/15/201516.2416.4716.1616.311,593,350
4/14/201515.7516.3615.7416.102,493,476
4/13/201515.1215.7315.1215.562,252,107
4/10/201515.1015.2314.8915.021,038,314
4/9/201515.2115.3514.9915.021,182,671
4/8/201515.2515.5015.1015.251,153,395
4/7/201515.3015.4715.1915.27653,203
4/6/201514.8715.4814.8615.39811,081
4/2/201515.1615.2014.8615.001,046,974
4/1/201515.1215.1614.8315.081,358,798
3/31/201515.4415.6414.8915.211,299,647
3/30/201515.3015.7715.2715.52965,118
3/27/201514.8315.3414.7315.26815,757
3/26/201514.8415.0914.5714.871,633,088
3/25/201515.6315.6915.0315.031,200,359
3/24/201515.6015.8415.4015.711,306,224
3/23/201516.3016.3815.6015.641,908,478
3/20/201516.7616.8016.3616.391,496,270
3/19/201516.7616.9616.5316.76838,419
3/18/201516.6216.9516.4216.85659,970
3/17/201516.7316.8416.3116.701,005,182
3/16/201516.7316.8216.4516.81803,157
3/13/201516.7216.8416.2716.73775,960
3/12/201516.6316.8116.5616.721,053,488
3/11/201516.1716.9316.1716.631,116,331
3/10/201516.4616.4916.0416.121,523,092
3/9/201516.7116.8016.4916.66841,650
3/6/201516.9217.0616.5716.73876,560
3/5/201516.7717.0716.4517.03830,615
3/4/201516.7216.9116.4016.781,109,539
  • Showing 1-100 of 926 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!