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 29, 2018 3.850 3.850 3.850 0 +0.00(+0.00%)
Mar 28, 2018 3.700 3.850 3.550 3.850 107,078 +0.20(+5.48%)
Mar 27, 2018 3.800 3.800 3.600 3.650 45,218 -0.15(-3.95%)
Mar 26, 2018 3.800 3.850 3.550 3.800 103,151 +0.05(+1.33%)
Mar 23, 2018 3.800 3.869 3.650 3.750 178,782 -0.02(-0.66%)
Mar 22, 2018 3.750 3.950 3.700 3.775 376,044 +0.02(+0.67%)
Mar 21, 2018 3.900 3.900 3.650 3.750 138,243 -0.10(-2.60%)
Mar 20, 2018 3.800 3.950 3.750 3.850 306,862 +0.10(+2.67%)
Mar 19, 2018 3.900 3.950 3.650 3.750 201,683 -0.15(-3.85%)
Mar 16, 2018 3.650 4.000 3.650 3.900 510,904 +0.25(+6.85%)
Mar 15, 2018 3.700 3.750 3.550 3.650 1,507,560 -0.65(-15.12%)
Mar 14, 2018 4.350 4.400 4.225 4.300 50,037 -0.05(-1.15%)
Mar 13, 2018 4.450 4.600 4.300 4.350 71,277 -0.10(-2.25%)
Mar 12, 2018 4.450 4.750 4.350 4.450 96,715 +0.05(+1.14%)
Mar 09, 2018 4.250 4.500 4.100 4.400 85,709 +0.18(+4.14%)
Mar 08, 2018 4.250 4.300 4.200 4.225 33,521 -0.03(-0.59%)
Mar 07, 2018 4.400 4.450 4.250 4.250 98,402 -0.15(-3.41%)
Mar 06, 2018 4.300 4.550 4.200 4.400 95,968 +0.10(+2.33%)
Mar 05, 2018 4.400 4.556 4.200 4.300 92,070 -0.10(-2.27%)
Mar 02, 2018 4.050 4.700 4.000 4.400 215,868 +0.30(+7.32%)
Mar 01, 2018 4.200 4.350 3.800 4.100 184,900 -0.05(-1.20%)
Feb 28, 2018 3.350 4.200 3.350 4.150 413,910 +0.80(+23.88%)
Feb 27, 2018 3.650 3.750 3.300 3.350 127,451 -0.20(-5.63%)
Feb 26, 2018 3.450 3.750 3.400 3.550 188,882 +0.05(+1.43%)
Feb 23, 2018 3.650 3.700 3.400 3.500 153,730 -0.10(-2.78%)
Feb 22, 2018 3.950 4.000 3.550 3.600 102,121 -0.30(-7.69%)
Feb 21, 2018 3.800 3.900 3.550 3.900 253,477 +0.15(+4.00%)
Feb 20, 2018 4.100 4.150 3.750 3.750 114,357 -0.40(-9.64%)
Feb 16, 2018 4.150 4.150 4.150 0 +0.05(+1.22%)
Feb 15, 2018 3.850 4.100 3.700 4.100 260,387 +0.25(+6.49%)
Feb 14, 2018 3.900 4.050 3.800 3.850 457,830 -0.10(-2.53%)
Feb 13, 2018 4.500 4.775 3.900 3.950 479,849 -0.55(-12.22%)
Feb 12, 2018 4.050 4.700 3.950 4.500 277,451 +0.50(+12.50%)
Feb 09, 2018 4.000 4.075 3.750 4.000 170,565 +0.10(+2.56%)
Feb 08, 2018 4.150 4.150 3.850 3.900 211,146 -0.25(-6.02%)
Feb 07, 2018 4.250 4.350 4.025 4.150 171,884 -0.10(-2.35%)
Feb 06, 2018 4.050 4.400 4.000 4.250 853,385 +0.20(+4.94%)
Feb 05, 2018 4.450 4.450 3.850 4.050 318,582 -0.45(-10.00%)
Feb 02, 2018 4.900 4.900 4.350 4.500 551,437 -0.40(-8.16%)
Feb 01, 2018 5.200 5.200 4.800 4.900 473,051 -0.30(-5.77%)
Jan 31, 2018 5.300 5.325 5.101 5.200 187,833 -0.05(-0.95%)
Jan 30, 2018 5.250 5.350 5.200 5.250 81,984 -0.05(-0.94%)
Jan 29, 2018 5.500 5.500 5.100 5.300 146,131 -0.25(-4.50%)
Jan 26, 2018 5.500 5.550 5.300 5.550 109,647 +0.10(+1.83%)
Jan 25, 2018 5.550 5.675 5.400 5.450 187,465 -0.05(-0.91%)
Jan 24, 2018 5.650 5.675 5.400 5.500 263,968 -0.10(-1.79%)
Jan 23, 2018 5.600 5.650 5.300 5.600 371,489 +0.05(+0.90%)
Jan 22, 2018 5.400 5.625 5.300 5.550 310,593 +0.20(+3.74%)
Jan 19, 2018 5.450 5.450 5.300 5.350 340,344 -0.05(-0.93%)
Jan 18, 2018 5.350 5.700 5.050 5.400 745,957 +0.10(+1.89%)
Jan 17, 2018 5.450 5.450 5.150 5.300 541,282 -0.10(-1.85%)
Jan 16, 2018 5.700 5.700 5.300 5.400 262,317 -0.20(-3.57%)
Jan 12, 2018 5.600 5.600 5.600 0 -0.10(-1.75%)
Jan 11, 2018 5.700 5.850 5.550 5.700 197,526 -0.05(-0.87%)
Jan 10, 2018 5.850 5.850 5.750 5.750 130,367 -0.05(-0.86%)
Jan 09, 2018 5.850 6.000 5.400 5.800 565,231 +0.05(+0.87%)
Jan 08, 2018 6.000 6.125 5.700 5.750 204,098 -0.30(-4.96%)
Jan 05, 2018 6.100 6.250 6.000 6.050 187,638 +0.00(+0.00%)
Jan 04, 2018 6.150 6.250 6.000 6.050 108,325 +0.00(+0.00%)
Jan 03, 2018 6.150 6.250 6.000 6.050 160,043 -0.05(-0.82%)
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.