Quantcast

Historical Stock Prices

INVA 
$14.18
*  
0.10
0.7%
Get INVA Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading INVA now
Exchange:NASDAQ
Industry: Health Care
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

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 14.22 14.39 14.16 14.19 584,956
07/19/2018 14.11 14.36 13.94 14.28 625,081
07/18/2018 14.54 14.59 14.08 14.11 748,477
07/17/2018 14.9 15.07 14.6 14.63 844,265
07/16/2018 14.95 15 14.62 14.86 595,989
07/13/2018 14.75 14.99 14.75 14.91 396,441
07/12/2018 14.62 14.95 14.47 14.84 463,324
07/11/2018 14.55 14.755 14.47 14.6 611,873
07/10/2018 14.54 14.61 14.44 14.54 689,164
07/09/2018 14.61 14.65 14.39 14.46 739,650
07/06/2018 14.48 14.72 14.43 14.58 614,228
07/05/2018 14.24 14.45 14.14 14.34 987,782
07/03/2018 14.22 14.34 14.04 14.24 582,955
07/02/2018 13.77 14.27 13.3375 14.25 1,216,015
06/29/2018 13.8 13.9 13.64 13.8 908,947
06/28/2018 13.43 13.78 13.322 13.76 966,857
06/27/2018 13.48 13.72 13.26 13.44 882,896
06/26/2018 13.55 13.7 13.37 13.45 1,117,501
06/25/2018 14.01 14.11 13.51 13.53 1,126,908
06/22/2018 14.56 14.65 14.11 14.15 1,307,394
06/21/2018 15.25 15.31 14.51 14.56 1,053,121
06/20/2018 14.42 15.365 14.4 15.23 1,190,100
06/19/2018 14.41 14.6 14.29 14.4 945,684
06/18/2018 14.42 14.53 14.201 14.49 648,738
06/15/2018 14.45 14.65 14.21 14.49 1,071,172
06/14/2018 14.9 14.9 14.42 14.52 1,277,661
06/13/2018 14.65 14.66 14.41 14.44 746,871
06/12/2018 14.61 14.61 14.38 14.59 675,843
06/11/2018 14.6 14.805 14.54 14.55 1,462,715
06/08/2018 14.6 14.7 14.57 14.59 677,221
06/07/2018 14.81 14.81 14.58 14.61 624,320
06/06/2018 14.77 14.95 14.65 14.77 1,119,097
06/05/2018 14.85 15.01 14.77 14.78 1,771,009
06/04/2018 14.97 14.97 14.5054 14.85 848,044
06/01/2018 14.87 15.05 14.8 14.95 738,622
05/31/2018 14.84 14.91 14.51 14.79 543,967
05/30/2018 14.47 15.01 14.47 14.84 836,762
05/29/2018 14.34 14.57 14.27 14.46 789,453
05/25/2018 14.15 14.57 14.01 14.43 1,136,051
05/24/2018 14.14 14.35 14.07 14.15 873,249
05/23/2018 14.1 14.34 14.01 14.1 786,543
05/22/2018 14.49 14.53 14.075 14.09 871,572
05/21/2018 14.62 14.9551 14.29 14.47 631,572
05/18/2018 14.7 14.75 14.45 14.59 430,434
05/17/2018 14.67 14.81 14.63 14.66 384,476
05/16/2018 14.68 14.78 14.47 14.66 457,833
05/15/2018 14.65 14.775 14.46 14.64 691,790
05/14/2018 14.81 14.89 14.62 14.71 631,774
05/11/2018 14.73 14.93 14.65 14.75 606,916
05/10/2018 14.55 14.8 14.47 14.64 573,941
05/09/2018 14.57 14.69 14.3 14.52 547,831
05/08/2018 14.46 14.79 14.43 14.6 806,784
05/07/2018 14.58 14.67 14.42 14.48 950,405
05/04/2018 14.32 14.6 14.32 14.5 889,707
05/03/2018 14.46 14.46 14.25 14.38 730,588
05/02/2018 14.54 14.75 13.9 14.45 1,091,309
05/01/2018 14.43 14.7 14.42 14.6 1,137,329
04/30/2018 14.3 14.61 14.26 14.5 1,454,619
04/27/2018 14.31 14.36 13.9889 14.23 1,667,021
04/26/2018 14.58 14.78 14.12 14.46 2,121,673
04/25/2018 15.5 15.5 14.2 14.65 2,425,700
04/24/2018 16.06 16.31 15.66 15.79 1,340,898
04/23/2018 16.1 16.2 15.86 15.95 545,955
04/20/2018 16.23 16.39 16.09 16.14 520,335
*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?

Smart Portfolio