Quantcast

Historical Stock Prices

INVA 
$16.74
*  
0.06
0.36%
Get INVA Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading INVA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 16.75 16.98 16.65 16.74 1,025,327
02/15/2018 16.84 16.86 16.5 16.8 998,283
02/14/2018 16.88 17.03 16.39 16.69 2,047,544
02/13/2018 15.42 17.21 15.4 16.99 3,992,931
02/12/2018 15.4 15.7 15.07 15.45 2,270,478
02/09/2018 15 15.67 14.54 15.43 2,749,212
02/08/2018 14.13 14.3 13.655 13.8 1,833,654
02/07/2018 13.98 14.3 13.582 14.22 1,069,971
02/06/2018 13.65 14.42 13.52 13.99 1,711,466
02/05/2018 14.3 14.51 13.94 13.94 1,275,865
02/02/2018 14.77 14.9 14.3499 14.39 795,194
02/01/2018 14.58 15.29 14.42 14.82 967,857
01/31/2018 15.03 15.19 14.53 14.59 981,616
01/30/2018 15.11 15.2 14.865 15.03 1,362,273
01/29/2018 15.43 15.58 15.28 15.29 874,783
01/26/2018 15.34 15.6 15.34 15.39 489,809
01/25/2018 15.42 15.4684 15.02 15.18 1,067,973
01/24/2018 15.7 15.7 15.14 15.37 813,874
01/23/2018 15.3 16.115 15.3 15.68 1,290,205
01/22/2018 14.81 15.56 14.75 15.25 1,478,765
01/19/2018 14.49 14.91 14.41 14.83 619,718
01/18/2018 14.5 14.5 14.29 14.37 241,725
01/17/2018 14.69 14.69 14.28 14.52 563,435
01/16/2018 14.52 14.76 14.42 14.56 1,025,672
01/12/2018 14.52 14.75 14.49 14.54 944,304
01/11/2018 14.06 14.55 14.04 14.53 615,340
01/10/2018 14.19 14.2 14.01 14.09 372,137
01/09/2018 14.16 14.37 14.16 14.22 515,563
01/08/2018 14.19 14.19 13.81 14.15 383,282
01/05/2018 14.11 14.29 14.01 14.19 759,672
01/04/2018 14.28 14.35 14.03 14.07 539,079
01/03/2018 14.49 14.51 14.13 14.14 1,042,830
01/02/2018 14.24 14.49 14.03 14.43 636,715
12/29/2017 14.32 14.425 14.16 14.19 514,832
12/28/2017 14.38 14.38 14.13 14.29 350,695
12/27/2017 14.43 14.47 14.24 14.35 543,085
12/26/2017 14.12 14.5 14.12 14.42 334,527
12/22/2017 14.34 14.34 14 14.07 916,375
12/21/2017 14.07 14.39 14.01 14.3 795,935
12/20/2017 13.83 14.0399 13.74 14.02 738,171
12/19/2017 13.67 13.93 13.67 13.78 754,212
12/18/2017 13.49 13.87 13.44 13.69 1,205,757
12/15/2017 13.28 13.56 13.25 13.43 1,845,833
12/14/2017 13.41 13.52 13.27 13.28 1,553,919
12/13/2017 13.44 13.5495 13.34 13.36 997,179
12/12/2017 13.26 13.45 13.26 13.43 598,216
12/11/2017 13.06 13.3 13.06 13.24 617,888
12/08/2017 12.96 13.185 12.93 13 700,741
12/07/2017 12.76 12.91 12.62 12.88 722,911
12/06/2017 13.16 13.3 12.69 12.73 815,810
12/05/2017 13.1 13.35 13.07 13.22 848,089
12/04/2017 13.39 13.47 13.02 13.11 1,118,136
12/01/2017 13.15 13.28 12.61 13.23 755,533
11/30/2017 13.21 13.35 13.085 13.12 691,983
11/29/2017 13.17 13.31 13.04 13.13 977,349
11/28/2017 13.13 13.29 12.86 13.19 1,162,487
11/27/2017 13.27 13.49 13.02 13.11 842,201
11/24/2017 13.48 13.51 13.19 13.26 302,432
11/22/2017 13.34 13.5204 13.33 13.42 1,065,773
11/21/2017 13.25 13.46 13.12 13.41 846,097
11/20/2017 13.04 13.47 13.04 13.17 885,088
11/17/2017 12.91 13.16 12.91 13.06 637,047
11/16/2017 13.03 13.23 12.89 12.97 1,173,048
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio