Quantcast

Historical Stock Prices

IVTY 
$7.375
*  
0.025
0.34%
Get IVTY Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading IVTY 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 21-JUN-2018 TO 21-SEP-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.
09/21/2018 7.35 7.4 7.35 7.4 566,536
09/20/2018 7.375 7.4 7.35 7.35 397,554
09/19/2018 7.35 7.4 7.35 7.4 643,403
09/18/2018 7.35 7.4 7.3 7.35 558,789
09/17/2018 7.35 7.35 7.3 7.35 914,332
09/14/2018 7.35 7.35 7.3 7.35 409,796
09/13/2018 7.35 7.4 7.3 7.35 2,562,571
09/12/2018 7.35 7.4 7.3 7.375 2,861,842
09/11/2018 7.378 7.4 7.3 7.35 14,177,400
09/10/2018 5.85 5.85 5.35 5.75 174,011
09/07/2018 5.65 5.9 5.55 5.75 570,657
09/06/2018 5.25 5.7 5.21 5.7 724,564
09/05/2018 4.95 5.25 4.93 5.2 243,653
09/04/2018 4.65 5 4.6 4.9 183,127
08/31/2018 4.65 4.85 4.6 4.65 179,019
08/30/2018 4.5 4.7 4.5 4.65 178,563
08/29/2018 4.25 4.7 4.1 4.6 316,975
08/28/2018 4 4.05 3.95 4.05 87,916
08/27/2018 4 4.06 3.95 3.95 100,099
08/24/2018 3.63 4.05 3.6 3.95 346,763
08/23/2018 3.45 3.65 3.4 3.6 92,527
08/22/2018 3.5 3.55 3.45 3.5 55,718
08/21/2018 3.55 3.7 3.45 3.5 100,852
08/20/2018 3.7 3.7 3.5 3.55 35,592
08/17/2018 3.7 3.97 3.6 3.65 192,059
08/16/2018 3.389 3.75 3.35 3.675 327,892
08/15/2018 3.35 3.45 3.35 3.4 111,772
08/14/2018 3.55 3.6 3.35 3.35 250,778
08/13/2018 3.6 3.6933 3.5 3.5 42,194
08/10/2018 3.6 3.7 3.505 3.6 45,484
08/09/2018 3.85 3.8757 3.65 3.7 63,445
08/08/2018 3.75 3.85 3.7 3.8 64,498
08/07/2018 3.8 3.819 3.7 3.8 54,746
08/06/2018 3.85 3.95 3.7 3.775 169,535
08/03/2018 4.3 4.3 3.9 3.9 181,705
08/02/2018 4.3 4.35 4.05 4.2 208,800
08/01/2018 4.05 4.3 3.9235 4.3 122,236
07/31/2018 3.9 4.05 3.9 4 30,449
07/30/2018 4 4.15 3.9 3.95 172,731
07/27/2018 4.15 4.2 4 4.05 75,705
07/26/2018 4.1 4.295 4.075 4.15 184,051
07/25/2018 4.11 4.175 4 4.125 156,249
07/24/2018 4.35 4.35 4.15 4.2 213,207
07/23/2018 4.2 4.6 4.1 4.3 400,005
07/20/2018 3.85 4.2 3.65 4.2 343,826
07/19/2018 3.75 3.9 3.7315 3.8 194,506
07/18/2018 3.7 3.75 3.65 3.75 64,949
07/17/2018 3.85 3.9 3.7 3.7 410,976
07/16/2018 3.95 4 3.85 3.85 80,464
07/13/2018 4 4.1 3.9 3.95 38,813
07/12/2018 3.95 4.05 3.9 3.95 55,063
07/11/2018 4.05 4.05 3.9 3.95 30,476
07/10/2018 4.1 4.1 4 4.05 93,150
07/09/2018 4.05 4.25 4.025 4.05 131,965
07/06/2018 3.85 4.05 3.85 4 148,084
07/05/2018 3.8 3.9 3.8 3.85 105,965
07/03/2018 3.85 3.85 3.8 3.8 26,460
07/02/2018 3.85 3.875 3.66 3.8 17,843
06/29/2018 3.9 4 3.8 3.9 57,973
06/28/2018 3.85 3.92 3.7343 3.85 71,767
06/27/2018 4.05 4.06 3.75 3.825 192,781
06/26/2018 3.5 4.25 3.5 4 548,626
06/25/2018 3.45 3.525 3.4 3.5 80,355
06/22/2018 3.45 3.5 3.4 3.45 40,926
06/21/2018 3.4 3.475 3.4 3.45 21,022
*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