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 (%)
Mar 31, 2017 8.050 8.150 7.950 7.950 48,238 -0.10(-1.24%)
Mar 30, 2017 8.025 8.150 7.900 8.050 49,736 +0.10(+1.26%)
Mar 29, 2017 8.000 8.075 7.950 7.950 39,886 -0.10(-1.24%)
Mar 28, 2017 8.050 8.100 8.000 8.050 42,316 +0.03(+0.31%)
Mar 27, 2017 8.050 8.150 7.850 8.025 35,784 -0.12(-1.53%)
Mar 24, 2017 8.100 8.200 7.900 8.150 46,288 +0.10(+1.24%)
Mar 23, 2017 8.000 8.200 8.000 8.050 27,191 -0.02(-0.31%)
Mar 22, 2017 8.200 8.200 7.950 8.075 64,008 -0.08(-0.92%)
Mar 21, 2017 8.150 8.250 8.050 8.150 50,034 +0.05(+0.62%)
Mar 20, 2017 8.050 8.375 8.050 8.100 34,644 -0.05(-0.61%)
Mar 17, 2017 8.150 8.200 7.900 8.150 81,663 +0.00(+0.00%)
Mar 16, 2017 7.900 8.250 7.750 8.150 108,745 +0.20(+2.52%)
Mar 15, 2017 7.600 8.000 7.550 7.950 27,868 +0.40(+5.30%)
Mar 14, 2017 7.900 7.900 7.400 7.550 52,623 -0.30(-3.82%)
Mar 13, 2017 8.000 8.200 7.800 7.850 34,434 -0.15(-1.88%)
Mar 10, 2017 7.891 8.200 7.650 8.000 66,902 +0.05(+0.63%)
Mar 09, 2017 7.850 8.100 7.700 7.950 57,482 +0.10(+1.27%)
Mar 08, 2017 7.800 7.950 7.700 7.850 71,506 +0.10(+1.29%)
Mar 07, 2017 7.950 8.050 7.700 7.750 46,590 -0.30(-3.73%)
Mar 06, 2017 8.050 8.200 7.750 8.050 60,978 -0.10(-1.23%)
Mar 03, 2017 8.050 8.350 7.971 8.150 43,829 +0.00(+0.00%)
Mar 02, 2017 8.300 8.400 7.850 8.150 104,059 +0.15(+1.88%)
Mar 01, 2017 7.900 8.150 7.750 8.000 99,986 +0.15(+1.91%)
Feb 28, 2017 7.950 8.100 7.550 7.850 89,623 -0.10(-1.26%)
Feb 27, 2017 7.750 8.000 7.500 7.950 38,489 +0.25(+3.25%)
Feb 24, 2017 7.550 8.000 7.550 7.700 63,515 +0.20(+2.67%)
Feb 23, 2017 7.525 7.650 7.275 7.500 71,887 +0.00(+0.00%)
Feb 22, 2017 7.850 8.050 7.400 7.500 114,482 -0.35(-4.46%)
Feb 21, 2017 8.095 8.100 7.600 7.850 46,377 -0.25(-3.09%)
Feb 17, 2017 8.100 8.100 8.100 0 +0.10(+1.25%)
Feb 16, 2017 8.000 8.175 7.700 8.000 129,536 +0.20(+2.56%)
Feb 15, 2017 7.650 8.750 7.150 7.800 288,594 +0.85(+12.23%)
Feb 14, 2017 6.900 6.950 6.750 6.950 142,972 +0.05(+0.72%)
Feb 13, 2017 7.000 7.150 6.850 6.900 187,035 -0.10(-1.43%)
Feb 10, 2017 6.950 7.100 6.750 7.000 39,299 +0.05(+0.72%)
Feb 09, 2017 6.950 7.250 6.850 6.950 62,111 +0.00(+0.00%)
Feb 08, 2017 6.950 7.007 6.900 6.950 22,212 -0.05(-0.71%)
Feb 07, 2017 7.050 7.100 6.650 7.000 37,259 +0.00(+0.00%)
Feb 06, 2017 7.300 7.400 7.000 7.000 96,795 -0.25(-3.45%)
Feb 03, 2017 6.800 7.450 6.800 7.250 261,811 +0.50(+7.41%)
Feb 02, 2017 6.605 6.800 6.500 6.750 65,844 +0.20(+3.05%)
Feb 01, 2017 6.500 6.700 6.500 6.550 77,001 +0.05(+0.77%)
Jan 31, 2017 6.550 6.550 6.500 6.500 32,799 +0.05(+0.78%)
Jan 30, 2017 6.545 6.545 6.400 6.450 9,811 -0.10(-1.53%)
Jan 27, 2017 6.400 6.600 6.400 6.550 17,513 +0.15(+2.34%)
Jan 26, 2017 6.400 6.450 6.200 6.400 42,450 +0.05(+0.79%)
Jan 25, 2017 6.450 6.548 6.350 6.350 88,011 -0.10(-1.55%)
Jan 24, 2017 6.437 6.550 6.400 6.450 61,204 -0.05(-0.77%)
Jan 23, 2017 6.600 6.650 6.450 6.500 127,165 -0.05(-0.76%)
Jan 20, 2017 6.500 6.600 6.425 6.550 26,865 +0.10(+1.55%)
Jan 19, 2017 6.400 6.550 6.250 6.450 44,781 +0.05(+0.78%)
Jan 18, 2017 6.550 6.750 6.400 6.400 55,766 -0.10(-1.54%)
Jan 17, 2017 6.750 6.900 6.500 6.500 26,269 -0.25(-3.70%)
Jan 13, 2017 6.750 6.750 6.750 0 +0.15(+2.27%)
Jan 12, 2017 6.600 6.700 6.450 6.600 28,258 -0.05(-0.75%)
Jan 11, 2017 6.700 6.950 6.400 6.650 159,662 +0.10(+1.53%)
Jan 10, 2017 6.450 6.750 6.400 6.550 61,196 +0.10(+1.55%)
Jan 09, 2017 6.400 6.550 6.250 6.450 263,347 +0.10(+1.57%)
Jan 06, 2017 6.400 6.400 6.325 6.350 56,235 +0.15(+2.42%)
Jan 05, 2017 6.500 6.600 6.200 6.200 37,533 -0.25(-3.88%)
Jan 04, 2017 5.750 6.750 5.750 6.450 354,625 +0.70(+12.17%)
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.