INVE

Historical Stock Prices

$10.76
*  
0.04
0.37%
Get INVE Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading INVE now
Exchange: NASDAQ
Industry: Technology
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 10.7 10.86 10.57 10.76 41,296
07/10/2014 10.51 10.86 10.46 10.8 35,704
07/09/2014 10.59 10.79 10.38 10.71 20,689
07/08/2014 10.85 10.86 10.21 10.58 61,586
07/07/2014 10.84 11.225 10.788 10.97 64,264
07/03/2014 10.97 10.97 10.75 10.87 19,626
07/02/2014 10.99 11.08 10.85 10.93 42,371
07/01/2014 11.1 11.15 10.83 10.93 78,135
06/30/2014 11.21 11.29 10.9 11.07 76,297
06/27/2014 11.21 11.25 10.81 11.25 123,769
06/26/2014 11.16 11.48 11.02 11.08 80,838
06/25/2014 10.99 11.48 10.6601 11.12 80,112
06/24/2014 11 11.44 10.446 10.94 108,798
06/23/2014 10.13 10.95 10.11 10.84 88,945
06/20/2014 9.73 10.14 9.72 10.01 80,141
06/19/2014 9.21 9.98 9.1 9.61 127,958
06/18/2014 8.9 9.15 8.8122 9.15 39,401
06/17/2014 9.31 9.31 8.72 8.99 40,950
06/16/2014 9.23 9.4199 8.599 9.22 28,646
06/13/2014 9.4 9.49 9.21 9.28 34,495
06/12/2014 9.36 9.62 9.1001 9.33 76,713
06/11/2014 9.03 9.36 8.82 9.3 23,558
06/10/2014 9.25 9.54 8.82 8.94 56,653
06/09/2014 8.77 9.044 8.75 8.97 39,502
06/06/2014 8.51 8.84 8.2301 8.77 31,091
06/05/2014 8.4 8.8799 8.21 8.62 57,434
06/04/2014 8.01 8.39 7.751 8.28 62,783
06/03/2014 7.65 8.2 7.6478 8.15 86,976
06/02/2014 7.14 7.65 7.14 7.6 25,889
05/30/2014 6.62 7.42 6.62 7.16 57,907
05/29/2014 6.48 6.66 6.171 6.65 58,216
05/28/2014 6.99 7.0622 6.12 6.59 80,041
05/27/2014 6.61 8.26 6.165 6.99 76,421
05/23/2014 7.12 7.3 6.701 6.72 33,491
05/22/2014 7.5 7.66 7.1 7.5 9,143
05/21/2014 7.6 7.7 7.151 7.22 23,833
05/20/2014 7 7.8 7 7.8 25,439
05/19/2014 7 7.199 6.455 7.05 55,221
05/16/2014 7.501 7.501 7.097 7.1 29,705
05/15/2014 7.6 7.78 7.41 7.569 35,459
05/14/2014 7.349 7.349 7.2 7.3 10,378
05/13/2014 7.5 7.501 7.241 7.3 11,523
05/12/2014 7.015 7.638 7.015 7.35 25,766
05/09/2014 7.5 7.5 7.2 7.22 21,227
05/08/2014 7.5 7.9 7.4 7.4 21,360
05/07/2014 8.017 8.4 7.7 7.74 29,530
05/06/2014 8.5 8.5 8.015 8.125 46,811
05/05/2014 8.416 8.713 8.416 8.713 7,633
05/02/2014 8.5 8.8 8.349 8.607 11,638
05/01/2014 8.46 8.8 8.401 8.7 15,584
04/30/2014 8 8.6 7.7 8.5 29,798
04/29/2014 8.7 8.875 8 8.202 25,273
04/28/2014 8.8 8.95 8.51 8.9 18,485
04/25/2014 9.1 9.1 8.51 8.9 9,105
04/24/2014 9.2 9.2 8.9 9.2 7,975
04/23/2014 9.4 9.4 8.92 9.012 12,672
04/22/2014 9.4 9.4 8.8 9.2 11,454
04/21/2014 8.6 9.199 8.6 9.1 8,484
04/17/2014 9 9.4 8.6 8.805 12,343
04/16/2014 8.5 9.059 8.4 8.798 27,539
04/15/2014 9 9.5 8.2 8.437 155,953
04/14/2014 9.1 9.3 8.5 8.9 51,042
04/11/2014 9 9.3 8.7 9.02 54,544
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?