InvenSense, Inc. Historical Stock Prices

INVN 
$13.46
*  
0.50
3.58%
Get INVN Alerts
*Delayed - data as of Jul. 7, 2015 14:30 ET  -  Find a broker to begin trading INVN now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    INVN Real Time
 
 
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 06-APR-2015 TO 06-JUL-2015

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.
14:30  13.96  14  13.28  13.46 2,364,377
07/06/2015 14.52 14.55 13.9 13.96 2,986,895
07/02/2015 14.78 14.88 14.63 14.71 1,194,819
07/01/2015 15.28 15.28 14.7625 14.8 1,237,135
06/30/2015 15.37 15.67 15 15.1 1,614,913
06/29/2015 15.31 15.79 15.21 15.24 1,924,329
06/26/2015 15.63 15.74 15.38 15.49 1,665,532
06/25/2015 15.86 15.86 15.54 15.64 1,163,728
06/24/2015 16.19 16.25 15.8 15.85 1,365,011
06/23/2015 15.88 16.395 15.77 16.21 1,546,114
06/22/2015 15.94 15.96 15.53 15.88 1,842,120
06/19/2015 16.31 16.39 15.95 16.04 2,055,347
06/18/2015 16.05 16.4 16.03 16.28 1,910,957
06/17/2015 15.74 16.197 15.67 16.05 2,099,924
06/16/2015 15.66 16.2 15.66 15.74 3,771,037
06/15/2015 14.89 15.92 14.83 15.6 4,026,434
06/12/2015 14.77 15.28 14.72 15.02 2,059,472
06/11/2015 14.78 15.05 14.68 14.82 1,040,160
06/10/2015 15.03 15.39 14.59 14.78 1,875,858
06/09/2015 14.93 15 14.51 14.95 1,682,494
06/08/2015 15 15.35 14.9 14.96 2,525,939
06/05/2015 14.65 14.81 14.5 14.7 1,222,131
06/04/2015 14.33 14.72 14.32 14.64 1,820,944
06/03/2015 14.14 14.61 14.07 14.42 1,889,559
06/02/2015 13.92 14.24 13.8885 14.09 1,285,318
06/01/2015 14.14 14.21 13.88 13.98 1,565,968
05/29/2015 14.15 14.29 14.01 14.16 1,114,149
05/28/2015 14.04 14.24 14.035 14.19 740,782
05/27/2015 14.02 14.19 13.9 14.11 1,228,349
05/26/2015 14.01 14.17 13.96 14.09 1,011,501
05/22/2015 13.96 14.24 13.9418 14.07 1,170,780
05/21/2015 14.18 14.4 13.785 14.03 1,913,713
05/20/2015 14.23 14.34 13.93 14.22 1,912,926
05/19/2015 14.41 14.44 14.02 14.24 1,494,507
05/18/2015 14.48 14.64 14.26 14.39 1,567,220
05/15/2015 14.36 14.66 14.3201 14.57 1,123,146
05/14/2015 14.34 14.59 14.215 14.39 1,439,245
05/13/2015 14.5 14.74 14.32 14.35 1,386,774
05/12/2015 14.57 14.66 14.38 14.56 1,725,839
05/11/2015 14.47 14.82 14.46 14.6 1,445,050
05/08/2015 15.16 15.21 14.46 14.52 2,611,761
05/07/2015 14.72 15.17 14.72 15.11 1,170,895
05/06/2015 15.25 15.31 14.6 14.73 2,806,407
05/05/2015 14.57 15.92 14.38 15.28 5,666,353
05/04/2015 15.1 15.62 15.06 15.53 3,014,668
05/01/2015 14.96 15.26 14.82 15.1 1,533,387
04/30/2015 15.06 15.14 14.8185 14.92 1,673,275
04/29/2015 15.28 15.4599 15.03 15.15 1,029,933
04/28/2015 15.4 15.75 15.22 15.31 1,610,447
04/27/2015 15.49 15.79 15.35 15.38 1,773,706
04/24/2015 16.04 16.07 15.435 15.49 1,445,247
04/23/2015 16.06 16.14 15.8 15.98 705,832
04/22/2015 15.71 16.16 15.55 16.13 1,453,548
04/21/2015 15.89 16.03 15.58 15.71 712,570
04/20/2015 15.74 15.95 15.1084 15.77 1,544,644
04/17/2015 16 16.03 15.56 15.7 1,282,996
04/16/2015 16.3 16.35 16.05 16.13 1,124,006
04/15/2015 16.24 16.47 16.16 16.31 1,590,912
04/14/2015 15.75 16.36 15.74 16.1 2,493,320
04/13/2015 15.12 15.73 15.12 15.56 2,252,107
04/10/2015 15.1 15.2253 14.891 15.02 1,038,314
04/09/2015 15.21 15.3461 14.99 15.02 1,182,671
04/08/2015 15.25 15.5 15.1 15.25 1,153,395
04/07/2015 15.3 15.47 15.19 15.27 653,003
04/06/2015 14.87 15.48 14.86 15.39 811,081
*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?