Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invuity Inc (NQ: IVTY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.950 10.20 9.600 10.15 198,886 +0.20(+2.01%)
Oct 28, 2016 10.15 10.15 9.500 9.950 91,118 -0.05(-0.50%)
Oct 27, 2016 10.40 10.40 10.00 10.00 58,484 -0.40(-3.85%)
Oct 26, 2016 10.50 10.95 10.15 10.40 73,838 -0.20(-1.89%)
Oct 25, 2016 10.75 10.97 10.50 10.60 26,013 -0.15(-1.40%)
Oct 24, 2016 11.00 11.43 10.65 10.75 72,807 -0.35(-3.15%)
Oct 21, 2016 11.50 11.50 11.05 11.10 37,120 -0.40(-3.48%)
Oct 20, 2016 11.50 11.55 11.45 11.50 32,056 +0.00(+0.00%)
Oct 19, 2016 11.60 11.60 11.30 11.50 41,781 -0.10(-0.86%)
Oct 18, 2016 11.55 11.75 11.45 11.60 42,576 +0.20(+1.75%)
Oct 17, 2016 12.25 12.25 11.30 11.40 56,331 -0.90(-7.32%)
Oct 14, 2016 12.50 12.51 12.25 12.30 44,849 -0.26(-2.07%)
Oct 13, 2016 12.63 12.78 12.53 12.56 44,776 -0.13(-1.02%)
Oct 12, 2016 13.13 13.17 12.69 12.69 25,623 -0.53(-4.01%)
Oct 11, 2016 13.50 13.74 13.08 13.22 24,986 -0.45(-3.29%)
Oct 10, 2016 13.27 13.95 13.27 13.67 32,963 +0.20(+1.48%)
Oct 07, 2016 12.78 13.47 12.78 13.47 37,609 +0.15(+1.13%)
Oct 06, 2016 12.68 13.38 12.64 13.32 55,115 +0.43(+3.34%)
Oct 05, 2016 12.81 12.99 12.77 12.89 53,857 +0.03(+0.23%)
Oct 04, 2016 12.73 12.94 12.62 12.86 32,669 +0.18(+1.42%)
Oct 03, 2016 13.63 13.78 12.60 12.68 83,809 -1.04(-7.58%)
Sep 30, 2016 13.44 13.86 13.12 13.72 95,913 +0.26(+1.93%)
Sep 29, 2016 13.34 13.50 12.77 13.46 49,772 +0.21(+1.58%)
Sep 28, 2016 13.69 13.88 13.16 13.25 51,204 -0.30(-2.21%)
Sep 27, 2016 13.01 13.59 12.82 13.55 58,890 +0.59(+4.55%)
Sep 26, 2016 13.41 13.64 12.57 12.96 78,417 -0.48(-3.57%)
Sep 23, 2016 13.85 13.86 13.16 13.44 119,064 -0.33(-2.40%)
Sep 22, 2016 14.00 14.00 13.70 13.77 177,039 -0.11(-0.79%)
Sep 21, 2016 13.86 14.00 13.49 13.88 325,884 +0.14(+1.02%)
Sep 20, 2016 13.98 13.98 13.59 13.74 207,011 +0.05(+0.37%)
Sep 19, 2016 13.56 13.93 13.44 13.69 82,183 +0.39(+2.93%)
Sep 16, 2016 13.24 13.69 12.82 13.30 89,071 -0.22(-1.63%)
Sep 15, 2016 13.78 13.78 12.99 13.52 39,032 -0.01(-0.07%)
Sep 14, 2016 13.64 13.97 13.50 13.53 27,175 -0.14(-1.02%)
Sep 13, 2016 13.66 13.93 13.43 13.67 38,869 +0.10(+0.74%)
Sep 12, 2016 13.16 13.65 13.12 13.57 61,211 +0.36(+2.73%)
Sep 09, 2016 13.31 13.50 12.91 13.21 58,408 -0.29(-2.15%)
Sep 08, 2016 13.74 13.91 13.27 13.50 65,214 -0.33(-2.39%)
Sep 07, 2016 13.74 13.85 13.38 13.83 74,341 +0.16(+1.17%)
Sep 06, 2016 14.00 14.00 13.27 13.67 132,159 -0.23(-1.65%)
Sep 02, 2016 14.25 13.90 13.90 13.90 32,700 -0.10(-0.71%)
Sep 01, 2016 13.42 14.00 13.34 14.00 372,988 +0.54(+4.01%)
Aug 31, 2016 13.41 13.51 13.03 13.46 37,889 +0.08(+0.60%)
Aug 30, 2016 13.03 13.48 13.00 13.38 88,397 +0.40(+3.08%)
Aug 29, 2016 13.85 13.95 12.95 12.98 141,275 +0.24(+1.88%)
Aug 26, 2016 12.89 13.00 12.75 12.74 33,229 -0.08(-0.62%)
Aug 25, 2016 13.13 13.29 12.51 12.82 99,780 -0.23(-1.76%)
Aug 24, 2016 12.41 13.12 12.05 13.05 337,772 +0.61(+4.90%)
Aug 23, 2016 11.72 12.49 11.50 12.44 111,914 +0.84(+7.24%)
Aug 22, 2016 11.19 11.72 11.17 11.60 64,822 +0.45(+4.04%)
Aug 19, 2016 11.06 11.51 10.92 11.15 31,082 +0.07(+0.63%)
Aug 18, 2016 10.75 11.20 10.42 11.08 75,703 +0.19(+1.74%)
Aug 17, 2016 10.81 10.99 10.29 10.89 65,468 +0.05(+0.46%)
Aug 16, 2016 10.73 10.95 10.50 10.84 57,825 +0.03(+0.28%)
Aug 15, 2016 10.82 12.00 10.73 10.81 53,146 -0.03(-0.28%)
Aug 12, 2016 10.75 11.17 10.42 10.84 55,218 +0.05(+0.46%)
Aug 11, 2016 11.15 11.46 10.69 10.79 36,843 -0.39(-3.49%)
Aug 10, 2016 10.41 11.23 10.41 11.18 56,281 +0.69(+6.58%)
Aug 09, 2016 10.24 10.59 10.03 10.49 114,154 +0.26(+2.54%)
Aug 08, 2016 9.810 10.47 9.740 10.23 61,971 +0.53(+5.46%)
Aug 05, 2016 10.20 10.24 9.700 9.700 258,196 -0.37(-3.67%)
Aug 04, 2016 10.53 10.77 10.04 10.07 117,318 -0.41(-3.91%)
Aug 03, 2016 10.24 10.50 10.10 10.48 73,343 +0.19(+1.85%)
Aug 02, 2016 10.32 10.42 10.23 10.29 56,164 -0.06(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.