InvenSense, Inc. Historical Stock Prices

INVN 
$14.73
*  
0.55
3.6%
Get INVN Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading INVN now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    INVN Pre-Market
 
 
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-FEB-2015 TO 06-MAY-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.
16:00  15.30  15.31  14.60  14.73 2,806,241
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
04/02/2015 15.16 15.2 14.86 15 1,046,973
04/01/2015 15.12 15.16 14.83 15.08 1,358,548
03/31/2015 15.44 15.64 14.89 15.21 1,299,647
03/30/2015 15.3 15.77 15.27 15.52 965,118
03/27/2015 14.83 15.34 14.73 15.26 815,707
03/26/2015 14.84 15.09 14.57 14.87 1,633,088
03/25/2015 15.63 15.69 15.03 15.03 1,200,099
03/24/2015 15.6 15.84 15.4 15.71 1,303,569
03/23/2015 16.3 16.38 15.6 15.64 1,908,478
03/20/2015 16.76 16.8 16.36 16.39 1,496,270
03/19/2015 16.76 16.9599 16.53 16.76 835,755
03/18/2015 16.62 16.95 16.4149 16.85 659,270
03/17/2015 16.73 16.84 16.31 16.7 1,005,182
03/16/2015 16.73 16.82 16.4501 16.81 802,857
03/13/2015 16.72 16.84 16.2701 16.73 773,960
03/12/2015 16.63 16.81 16.56 16.72 1,053,188
03/11/2015 16.17 16.93 16.17 16.63 1,116,331
03/10/2015 16.46 16.49 16.04 16.12 1,523,092
03/09/2015 16.71 16.8 16.49 16.66 841,350
03/06/2015 16.92 17.06 16.57 16.73 876,560
03/05/2015 16.77 17.07 16.45 17.03 830,615
03/04/2015 16.72 16.91 16.4 16.78 1,108,389
03/03/2015 17.31 17.56 16.72 16.87 2,069,756
03/02/2015 16.8 17.47 16.74 17.31 2,308,377
02/27/2015 16.69 17 16.5 16.67 1,730,445
02/26/2015 16.03 16.57 16 16.5 1,402,334
02/25/2015 16.31 16.49 16 16.02 1,051,983
02/24/2015 15.75 16.53 15.75 16.27 2,478,621
02/23/2015 15.2 15.97 15 15.73 1,786,597
02/20/2015 15.22 15.33 14.91 15.1 1,898,861
02/19/2015 15.43 15.56 15.17 15.2 1,246,150
02/18/2015 15.89 15.89 15.5 15.51 1,080,633
02/17/2015 15.93 16.136 15.8 15.9 1,371,670
02/13/2015 15.99 16.25 15.8201 16.08 1,278,419
02/12/2015 16.4 16.59 15.96 15.99 1,075,043
02/11/2015 16.2 16.54 16.0258 16.38 1,891,375
02/10/2015 15.83 16.33 15.53 16.19 1,880,536
02/09/2015 15.43 15.8 15.32 15.73 994,769
02/06/2015 15.7 15.84 15.5 15.55 971,604
*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?