Home > Quotes > INVN > Historical Prices

InvenSense, Inc. Historical Stock Prices

INVN 
$12.39
*  
0.38
  negative  
2.98%
Get INVN Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  12.78  12.8599  12.22  12.39 1,615,911
05/21/2013 12.97 13.1 12.7 12.77 1,172,137
05/20/2013 12.53 13 12.52 13 1,297,729
05/17/2013 12.59 12.77 12.22 12.53 1,514,641
05/16/2013 12.91 13.1 12.39 12.42 1,422,313
05/15/2013 12.44 13.13 12.44 12.92 3,276,073
05/14/2013 12.2 12.51 12.16 12.42 2,004,071
05/13/2013 12.13 12.72 11.88 12.14 3,420,910
05/10/2013 11.95 12.15 11.75 12.03 1,036,360
05/09/2013 11.92 12.01 11.675 11.96 1,022,152
05/08/2013 12.02 12.0714 11.564 11.91 1,872,917
05/07/2013 11.92 12.45 11.765 12 4,062,566
05/06/2013 11.58 11.87 11.09 11.87 2,949,723
05/03/2013 11.01 11.85 10.84 11.14 8,685,515
05/02/2013 9.21 9.41 9.13 9.31 2,400,353
05/01/2013 9.32 9.32 9.1 9.12 1,656,742
04/30/2013 9.3 9.37 9.2 9.32 1,061,757
04/29/2013 9.48 9.4801 9.2 9.31 978,260
04/26/2013 9.35 9.52 9.34 9.4 909,205
04/25/2013 9.69 9.75 9.31 9.34 1,311,546
04/24/2013 9.61 9.86 9.55 9.69 807,916
04/23/2013 9.38 9.67 9.3 9.54 1,187,752
04/22/2013 9.45 9.49 9.09 9.28 1,081,986
04/19/2013 9.64 9.705 9.42 9.44 825,405
04/18/2013 9.75 9.8196 9.37 9.62 1,520,608
04/17/2013 9.93 9.95 9.6 9.73 1,378,167
04/16/2013 9.91 10 9.84 9.99 973,437
04/15/2013 10.1 10.16 9.68 9.81 1,220,924
04/12/2013 9.82 10.24 9.7 10.11 1,188,516
04/11/2013 10.1 10.17 9.76 9.84 1,485,052
04/10/2013 10.09 10.44 10.05 10.15 1,693,177
04/09/2013 9.96 10.09 9.77 10.07 1,318,413
04/08/2013 9.88 9.95 9.745 9.94 1,351,985
04/05/2013 9.79 9.91 9.661 9.84 2,322,282
04/04/2013 10.07 10.1099 9.9 9.97 2,091,422
04/03/2013 10.3 10.62 9.97 10.01 2,965,066
04/02/2013 10.46 10.46 10.15 10.19 1,233,768
04/01/2013 10.71 10.74 10.35 10.38 1,261,275
03/28/2013 10.81 10.89 10.62 10.68 1,082,684
03/27/2013 10.58 10.86 10.5 10.85 1,118,732
03/26/2013 10.67 10.84 10.58 10.72 1,058,219
03/25/2013 10.45 10.72 10.39 10.67 1,676,257
03/22/2013 10.39 10.98 10.34 10.38 3,820,125
03/21/2013 10.83 10.83 10.2 10.24 2,714,144
03/20/2013 11.36 11.45 10.76 10.8 2,219,925
03/19/2013 11.55 11.59 11.05 11.3 1,247,848
03/18/2013 11.38 11.67 11.21 11.54 846,737
03/15/2013 11.65 11.98 11.43 11.47 1,650,414
03/14/2013 11.53 11.66 11.38 11.64 897,943
03/13/2013 11.67 11.96 11.5 11.51 1,998,035
03/12/2013 12.16 12.19 11.58 11.67 1,989,046
03/11/2013 11.75 12.33 11.69 12.11 2,149,078
03/08/2013 11.5 12.13 11.3 11.73 2,936,387
03/07/2013 11.59 12.2 11.42 11.48 1,932,560
03/06/2013 11.23 11.45 11.15 11.23 1,147,676
03/05/2013 11.33 11.43 11.02 11.22 1,546,241
03/04/2013 11.4 11.4699 11.2 11.27 1,338,690
03/01/2013 11.88 11.88 11.01 11.4 3,610,179
02/28/2013 11.68 12.06 11.3599 12.02 3,022,464
02/27/2013 11.95 12.17 11.54 11.75 4,567,246
02/26/2013 13.1 13.28 12.09 12.2 5,253,181
02/25/2013 13.59 13.66 13 13.01 2,003,995
02/22/2013 13.35 13.83 13.33 13.5 1,915,592
02/21/2013 13.71 13.75 13 13.24 2,849,654
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.