INVE

Historical Stock Prices

$14.73
*  
0.40
2.79%
Get INVE Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 14.46 14.7895 14.41 14.73 98,014
12/24/2014 14.29 14.4 14.07 14.33 74,769
12/23/2014 14.34 14.6 14.04 14.25 131,052
12/22/2014 13.99 14.32 13.985 14.24 167,298
12/19/2014 13.95 14.43 13.77 14 217,233
12/18/2014 13.5 14.475 13.47 13.66 370,139
12/17/2014 12.59 13.5 12.59 13.41 203,500
12/16/2014 12.62 13.14 12.5 12.58 106,033
12/15/2014 13.42 13.49 12.76 12.78 110,806
12/12/2014 13.02 13.59 12.919 13.27 91,294
12/11/2014 13.3 13.7199 13.1 13.16 162,658
12/10/2014 13.41 13.55 13.07 13.13 154,125
12/09/2014 12.91 13.99 12.25 13.57 244,631
12/08/2014 13.51 13.835 13.1 13.24 201,162
12/05/2014 12.7 13.72 12.6 13.46 190,361
12/04/2014 13.04 13.83 12.86 12.9 299,391
12/03/2014 11.55 12.94 11.37 12.84 240,841
12/02/2014 11.08 11.69 10.99 11.62 191,529
12/01/2014 11.5 11.67 10.77 11.19 187,945
11/28/2014 11.78 11.94 11.39 11.55 100,682
11/26/2014 11.4 12 11.21 11.92 142,445
11/25/2014 11.3 11.74 11.15 11.36 138,960
11/24/2014 10.6 11.45 10.21 11.22 167,001
11/21/2014 10.95 11.299 10.35 10.65 338,089
11/20/2014 9.07 10.82 8.8 10.67 471,350
11/19/2014 8.67 9.05 8.42 8.98 270,135
11/18/2014 8.92 9.25 8.67 8.69 239,143
11/17/2014 9.07 9.2 8.77 8.93 103,147
11/14/2014 9.06 9.24 8.61 9.14 224,509
11/13/2014 9.14 9.38 9.0101 9.06 149,255
11/12/2014 9.02 9.2799 8.99 9.14 182,565
11/11/2014 9.15 9.15 8.88 9.08 109,608
11/10/2014 9.07 9.2 8.92 9.06 162,591
11/07/2014 8.93 9.02 8.685 9 133,458
11/06/2014 8.98 9.1 8.5 8.84 153,915
11/05/2014 9.11 9.21 8.8632 9 79,753
11/04/2014 9 9.04 8.77 9.03 81,499
11/03/2014 9.29 9.4575 8.97 9.01 79,606
10/31/2014 9.2 9.36 8.95 9.35 79,016
10/30/2014 9.16 9.48 8.91 9.14 109,403
10/29/2014 9.85 9.85 9.19 9.21 128,745
10/28/2014 9.18 9.86 9.18 9.8 133,743
10/27/2014 9.49 9.49 9.0734 9.18 65,465
10/24/2014 9.38 9.46 9.33 9.42 57,876
10/23/2014 9 9.47 9 9.41 141,295
10/22/2014 9.48 9.632 8.87 9.01 122,547
10/21/2014 9.65 9.836 9.27 9.47 127,080
10/20/2014 9.74 9.94 9.42 9.48 173,434
10/17/2014 10.14 10.4 9.75 9.77 178,433
10/16/2014 9.05 10.11 9.0295 9.82 242,468
10/15/2014 8.65 9.2199 8.39 9.16 256,036
10/14/2014 9.76 9.85 8.5745 8.69 406,751
10/13/2014 9.98 10.305 9.52 9.53 233,920
10/10/2014 10.15 10.68 9.6 10.08 390,104
10/09/2014 11.27 11.34 10.0301 10.2 702,780
10/08/2014 12.65 12.71 10.783 11.8 687,191
10/07/2014 13.63 13.6437 12.62 12.72 246,257
10/06/2014 14.38 14.48 13.655 13.81 153,627
10/03/2014 13.1 15.04 13.04 14.38 527,837
10/02/2014 12.85 13 11.88 12.86 337,297
10/01/2014 13.32 13.59 12.76 12.79 170,065
09/30/2014 13.65 13.65 13.25 13.41 142,418
09/29/2014 13.43 13.67 13.016 13.66 147,227
09/26/2014 12.97 13.72 12.85 13.57 166,021
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?