InvenSense, Inc. Common Stock Historical Stock Prices

INVN 
$6.04
*  
0.06
1%
Get INVN Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading INVN now
Exchange: NYSE
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 23-FEB-2016 TO 23-MAY-2016

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.
16:00 6.05 6.14 6 6.04 1,167,322
05/23/2016 5.9 6.13 5.84 5.98 1,079,068
05/20/2016 5.79 5.96 5.76 5.82 981,100
05/19/2016 5.74 5.855 5.66 5.74 891,009
05/18/2016 5.81 5.94 5.73 5.74 914,802
05/17/2016 5.67 5.93 5.66 5.79 1,224,255
05/16/2016 5.43 5.77 5.42 5.65 1,664,759
05/13/2016 5.84 5.89 5.51 5.52 1,673,959
05/12/2016 6.09 6.14 5.66 5.82 2,188,739
05/11/2016 6.01 6.19 5.9 6.12 1,647,748
05/10/2016 6.65 6.71 5.64 6.22 5,536,250
05/09/2016 7.42 7.42 6.78 7.09 2,203,858
05/06/2016 7.2 7.48 7.15 7.41 1,075,141
05/05/2016 7.36 7.405 7.19 7.22 800,339
05/04/2016 7.57 7.71 7.31 7.36 912,755
05/03/2016 7.8 7.8 7.5 7.61 838,691
05/02/2016 7.69 7.84 7.6 7.82 1,033,050
04/29/2016 8.05 8.11 7.45 7.68 1,586,926
04/28/2016 8.36 8.59 8.14 8.14 1,729,194
04/27/2016 8.31 8.5 8.2101 8.37 1,226,496
04/26/2016 8.22 8.66 8.17 8.49 1,656,379
04/25/2016 8.38 8.5 8.15 8.17 729,685
04/22/2016 8.13 8.42 8.11 8.38 932,625
04/21/2016 8.19 8.29 8.09 8.15 817,625
04/20/2016 8.25 8.295 8.1271 8.19 598,009
04/19/2016 8.18 8.39 8.18 8.22 1,016,416
04/18/2016 8.15 8.292 8.1 8.18 913,761
04/15/2016 8.23 8.395 8.16 8.26 545,522
04/14/2016 8.21 8.38 8.13 8.26 692,524
04/13/2016 7.98 8.3 7.9 8.23 908,955
04/12/2016 7.91 8.05 7.76 7.96 472,371
04/11/2016 8.09 8.24 7.92 7.94 1,185,310
04/08/2016 7.94 8.2 7.93 8.08 745,598
04/07/2016 8.12 8.14 7.815 7.91 1,069,077
04/06/2016 8.35 8.42 7.975 8.19 663,136
04/05/2016 8.28 8.49 8.28 8.34 741,364
04/04/2016 8.45 8.45 8.26 8.35 1,004,312
04/01/2016 8.31 8.49 8.125 8.45 789,026
03/31/2016 8.16 8.46 8.16 8.4 1,031,070
03/30/2016 8.27 8.38 8.05 8.15 746,990
03/29/2016 7.85 8.3 7.73 8.2 1,273,751
03/28/2016 8.06 8.094 7.78 7.88 575,137
03/24/2016 7.76 8.07 7.67 8.06 647,625
03/23/2016 8.3 8.32 7.83 7.83 1,126,194
03/22/2016 8.45 8.45 8.32 8.33 466,130
03/21/2016 8.34 8.5 8.28 8.48 1,528,027
03/18/2016 8.27 8.42 8.04 8.36 1,555,200
03/17/2016 7.82 8.26 7.79 8.23 1,315,801
03/16/2016 7.68 7.86 7.65 7.81 1,076,434
03/15/2016 7.95 8.03 7.52 7.68 1,260,404
03/14/2016 8.13 8.14 7.94 7.97 945,239
03/11/2016 7.97 8.1901 7.86 8.14 1,356,831
03/10/2016 7.95 8.0499 7.82 7.86 677,530
03/09/2016 7.92 7.99 7.82 7.9 525,477
03/08/2016 8.33 8.34 7.89 7.89 945,349
03/07/2016 8.39 8.453 8.18 8.37 1,314,160
03/04/2016 8.53 8.67 8.34 8.52 1,650,987
03/03/2016 8.12 8.545 8.12 8.47 1,989,154
03/02/2016 7.82 8.12 7.8 8.12 1,240,305
03/01/2016 7.82 7.96 7.62 7.88 1,326,966
02/29/2016 7.9 7.99 7.805 7.81 817,790
02/26/2016 7.76 8.085 7.7293 7.88 998,324
02/25/2016 7.6 7.73 7.48 7.72 1,012,708
02/24/2016 7.34 7.63 7.19 7.61 1,062,477
02/23/2016 7.42 7.59 7.37 7.4 730,981
*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?