InvenSense, Inc. Historical Stock Prices

INVN 
$23.01
*  
0.08
0.35%
Get INVN Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

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

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.24  23.32  22.75  23.01 3,118,556
07/31/2014 23.22 23.32 22.75 23.01 3,119,706
07/30/2014 24.74 24.94 22.76 22.93 7,208,390
07/29/2014 23.4 24.305 23.29 23.71 5,496,722
07/28/2014 24.05 24.14 22.92 23.42 4,642,446
07/25/2014 25.2 25.43 23.87 24.05 6,388,740
07/24/2014 25.89 26.7785 25.43 25.51 5,351,513
07/23/2014 25.27 26 24.76 25.61 5,651,738
07/22/2014 24.49 25.43 24.45 25.18 4,253,040
07/21/2014 23.8 24.27 23.72 24.15 2,456,683
07/18/2014 22.93 23.97 22.91 23.83 1,987,912
07/17/2014 22.98 23.69 22.835 22.87 2,214,193
07/16/2014 23.45 23.51 23.03 23.11 1,463,184
07/15/2014 23.55 23.801 22.93 23.03 1,967,877
07/14/2014 24.05 24.08 23.41 23.55 1,802,653
07/11/2014 23.46 24.48 23.4 23.5 2,654,579
07/10/2014 22.6 24.09 22.49 23.48 3,420,376
07/09/2014 22.62 23.65 22.6 23.59 3,658,611
07/08/2014 24 24 22.06 22.48 4,784,658
07/07/2014 22.9 24.6 22.84 23.97 6,029,549
07/03/2014 22.62 22.82 22.5301 22.65 771,131
07/02/2014 22.93 23.06 22.25 22.3 1,652,930
07/01/2014 22.96 23.32 22.82 22.93 2,158,913
06/30/2014 22.12 22.74 21.87 22.69 2,314,488
06/27/2014 22.04 22.26 21.87 21.99 2,678,644
06/26/2014 21.97 22.34 21.71 21.99 1,765,725
06/25/2014 21.96 22.25 21.7 21.99 1,319,446
06/24/2014 22.49 22.9 22.03 22.05 2,229,904
06/23/2014 21.86 22.98 21.75 22.45 3,096,838
06/20/2014 21.44 21.77 21.21 21.7 1,624,133
06/19/2014 22 22.18 21.07 21.35 1,671,601
06/18/2014 22.01 22.015 21.421 21.8 1,300,794
06/17/2014 21.79 22.24 21.63 22.09 1,511,215
06/16/2014 21.2 21.8 21.0343 21.7 1,712,393
06/13/2014 21.01 21.56 21.01 21.22 1,742,195
06/12/2014 20.91 21.22 20.76 20.95 1,896,192
06/11/2014 19.91 20.77 19.86 20.68 1,168,928
06/10/2014 20.13 20.335 19.85 20.16 1,210,544
06/09/2014 20.61 20.65 20.15 20.21 1,354,842
06/06/2014 20 20.93 19.98 20.47 3,200,790
06/05/2014 18.76 19.94 18.76 19.83 2,103,798
06/04/2014 18.59 18.86 18.41 18.83 731,639
06/03/2014 18.55 18.88 18.4 18.65 1,132,582
06/02/2014 19.28 19.5 18.73 18.74 1,923,188
05/30/2014 19.37 19.55 19.099 19.3 1,411,804
05/29/2014 19.23 19.51 19.23 19.49 915,683
05/28/2014 19.69 19.77 19.15 19.24 1,487,254
05/27/2014 19.45 19.97 19.42 19.66 2,198,157
05/23/2014 18.72 19.29 18.72 19.12 1,493,360
05/22/2014 18.39 18.95 18.39 18.74 1,349,102
05/21/2014 18.07 18.68 18.07 18.39 1,261,852
05/20/2014 18.25 18.489 17.88 18.09 1,218,298
05/19/2014 17.42 18.39 17.41 18.32 1,820,821
05/16/2014 17.64 17.68 17.22 17.44 1,609,926
05/15/2014 17.9 17.93 17.1 17.66 2,035,241
05/14/2014 18.57 18.65 17.9 17.99 1,585,780
05/13/2014 18.77 18.85 18.22 18.33 1,443,480
05/12/2014 18.54 19.1 18.51 18.77 1,571,147
05/09/2014 18.46 18.516 18.1075 18.42 1,322,619
05/08/2014 18.6 19.23 18.3 18.48 1,326,479
05/07/2014 19.01 19.23 18.3 18.7 2,844,383
05/06/2014 19.69 19.96 19 19.04 2,600,842
05/05/2014 19.46 19.81 18.6701 19.61 3,329,192
05/02/2014 18.09 19.89 18.04 19.63 12,212,290
05/01/2014 21.77 22.4 20.445 20.59 4,837,575
04/30/2014 21.05 21.74 20.75 21.53 1,749,025
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?