Invuity, Inc. Common Stock Historical Stock Prices

IVTY 
$6.4
*  
0.10
1.54%
Get IVTY Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading IVTY now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    IVTY 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 18-OCT-2016 TO 18-JAN-2017

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 6.55 6.75 6.40 6.40 54,812
01/18/2017 6.55 6.75 6.4 6.4 55,766
01/17/2017 6.75 6.9 6.5 6.5 26,269
01/13/2017 6.6 6.85 6.6 6.75 24,349
01/12/2017 6.6 6.7 6.45 6.6 28,258
01/11/2017 6.7 6.95 6.4 6.65 159,662
01/10/2017 6.45 6.75 6.4 6.55 61,196
01/09/2017 6.4 6.55 6.25 6.45 263,347
01/06/2017 6.4 6.4 6.325 6.35 56,235
01/05/2017 6.5 6.6 6.2 6.2 37,533
01/04/2017 5.75 6.75 5.75 6.45 354,625
01/03/2017 5.9 5.9 5.75 5.75 105,236
12/30/2016 6.05 6.05 5.7 5.75 236,283
12/29/2016 5.85 6 5.8 5.85 127,640
12/28/2016 6.1 6.2 5.8 5.8 106,330
12/27/2016 6.15 6.2 6.05 6.05 53,034
12/23/2016 5.95 6.25 5.9 6.2 93,972
12/22/2016 5.95 6.05 5.8 5.95 33,500
12/21/2016 6 6.125 5.9 6 76,996
12/20/2016 5.95 6.95 5.9 6 144,571
12/19/2016 6.35 6.35 5.95 5.95 158,224
12/16/2016 6.3 6.575 6.175 6.25 92,602
12/15/2016 6.15 6.4 6.15 6.25 176,649
12/14/2016 6 6.3 5.75 6.15 236,285
12/13/2016 6.25 6.35 5.8 6 211,363
12/12/2016 6.7 6.8 6.1 6.35 179,958
12/09/2016 6.3 6.75 6.3 6.65 287,225
12/08/2016 6.4 6.65 6.25 6.25 151,280
12/07/2016 6.5 6.55 6.3 6.45 156,228
12/06/2016 6.7 6.7 6.4 6.5 79,751
12/05/2016 6.5 6.85 6.5 6.7 41,434
12/02/2016 6.5 6.7352 6.3 6.4 154,451
12/01/2016 6.8 6.852 6.65 6.725 158,091
11/30/2016 6.85 6.95 6.55 6.8 87,070
11/29/2016 6.95 7 6.75 6.8 122,915
11/28/2016 6.95 7.1 6.75 6.9 117,911
11/25/2016 7.8 7.8 6.85 6.9 55,986
11/23/2016 7.1 7.1 6.85 6.95 35,461
11/22/2016 7.15 7.35 6.8254 7.05 116,145
11/21/2016 7.15 7.4 7 7.2 54,266
11/18/2016 7.1 7.25 6.8 7.15 41,789
11/17/2016 7 7.25 6.85 7.05 123,914
11/16/2016 6.7 7.1 6.5 7.05 54,977
11/15/2016 6.95 6.95 6.5 6.75 120,091
11/14/2016 6.75 7.05 6.25 6.85 123,455
11/11/2016 6.25 7 5.95 6.8 132,557
11/10/2016 5.6 6.5 5.6 6.3 795,209
11/09/2016 5.75 5.75 5.1975 5.5 216,014
11/08/2016 5.85 6.15 5.45 5.75 196,493
11/07/2016 4.95 6 4.9 5.95 240,073
11/04/2016 6 6.0053 4.5 5.1 2,567,155
11/03/2016 9.95 10.3 9.15 9.25 36,944
11/02/2016 10.2 11.25 9.9 9.95 112,944
11/01/2016 10.15 10.55 10.05 10.15 92,183
10/31/2016 9.95 10.2 9.6 10.15 198,886
10/28/2016 10.15 10.15 9.5 9.95 91,118
10/27/2016 10.4 10.4 10 10 58,484
10/26/2016 10.5 10.95 10.15 10.4 73,838
10/25/2016 10.75 10.9705 10.5 10.6 26,013
10/24/2016 11 11.431 10.65 10.75 72,807
10/21/2016 11.5 11.5 11.05 11.1 37,120
10/20/2016 11.5 11.55 11.45 11.5 32,056
10/19/2016 11.6 11.6 11.3 11.5 41,781
10/18/2016 11.55 11.75 11.45 11.6 42,576
*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?