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 (%)
Sep 30, 2015 14.47 15.46 13.66 14.02 532,717 -0.21(-1.48%)
Sep 29, 2015 13.25 14.68 12.52 14.23 37,896 +1.30(+10.05%)
Sep 28, 2015 14.12 14.12 12.68 12.93 49,342 -1.25(-8.82%)
Sep 25, 2015 14.26 14.48 13.00 14.18 33,924 -0.02(-0.14%)
Sep 24, 2015 13.31 14.29 13.06 14.20 28,450 +0.56(+4.11%)
Sep 23, 2015 13.07 13.64 12.87 13.64 19,560 +0.35(+2.63%)
Sep 22, 2015 13.00 13.33 12.95 13.29 21,774 +0.02(+0.15%)
Sep 21, 2015 12.61 13.34 12.44 13.27 59,322 +1.16(+9.58%)
Sep 18, 2015 14.01 14.45 12.11 12.11 137,755 -2.11(-14.84%)
Sep 17, 2015 14.18 15.00 13.85 14.22 36,187 -0.03(-0.21%)
Sep 16, 2015 14.29 14.90 14.05 14.25 42,132 +0.00(+0.00%)
Sep 15, 2015 14.64 15.04 14.04 14.25 36,453 -0.22(-1.52%)
Sep 14, 2015 18.18 18.18 13.69 14.47 20,996 +0.56(+4.03%)
Sep 11, 2015 14.09 14.12 13.24 13.91 26,826 +0.28(+2.05%)
Sep 10, 2015 13.73 14.22 13.21 13.63 23,077 -0.21(-1.52%)
Sep 09, 2015 14.41 14.46 13.39 13.84 20,695 -0.49(-3.42%)
Sep 08, 2015 15.26 15.26 13.99 14.33 27,466 +0.11(+0.77%)
Sep 04, 2015 13.98 14.22 14.22 14.22 32,800 -0.12(-0.84%)
Sep 03, 2015 13.81 14.43 13.56 14.34 28,148 +0.56(+4.06%)
Sep 02, 2015 13.98 13.98 13.40 13.78 18,335 +0.11(+0.80%)
Sep 01, 2015 14.65 14.65 13.52 13.67 11,808 +0.11(+0.81%)
Aug 31, 2015 14.35 14.78 13.20 13.56 15,919 -1.05(-7.19%)
Aug 28, 2015 13.91 14.79 13.85 14.61 40,142 +0.51(+3.62%)
Aug 27, 2015 13.71 14.65 13.15 14.10 54,977 +0.77(+5.78%)
Aug 26, 2015 12.78 13.61 12.38 13.33 14,383 +1.16(+9.53%)
Aug 25, 2015 12.34 12.59 11.62 12.17 16,849 +0.33(+2.79%)
Aug 24, 2015 13.08 13.08 11.74 11.84 20,557 -0.85(-6.70%)
Aug 21, 2015 12.96 13.46 12.69 12.69 27,052 -0.54(-4.08%)
Aug 20, 2015 11.70 13.51 11.36 13.23 41,347 +1.24(+10.34%)
Aug 19, 2015 11.50 12.06 11.45 11.99 28,263 +0.61(+5.36%)
Aug 18, 2015 12.02 12.10 11.38 11.38 32,253 -0.58(-4.85%)
Aug 17, 2015 11.01 12.21 10.76 11.96 26,998 +0.87(+7.84%)
Aug 14, 2015 11.28 11.40 10.84 11.09 8,060 +0.73(+7.05%)
Aug 13, 2015 10.75 11.50 10.27 10.36 52,716 -0.52(-4.78%)
Aug 12, 2015 10.00 11.26 10.00 10.88 67,835 -0.36(-3.20%)
Aug 11, 2015 11.68 11.83 11.06 11.24 105,165 -0.54(-4.58%)
Aug 10, 2015 11.50 11.90 11.28 11.78 51,088 +0.14(+1.20%)
Aug 07, 2015 11.20 11.97 11.17 11.64 30,806 -0.23(-1.94%)
Aug 06, 2015 12.99 12.99 11.46 11.87 24,302 -0.12(-1.00%)
Aug 05, 2015 11.78 12.06 11.30 11.99 52,444 +0.29(+2.48%)
Aug 04, 2015 11.60 12.04 11.28 11.70 94,425 +0.01(+0.09%)
Aug 03, 2015 11.61 12.81 11.07 11.69 43,643 -0.09(-0.76%)
Jul 31, 2015 12.40 12.49 11.50 11.78 47,285 -0.12(-1.01%)
Jul 30, 2015 11.99 12.55 11.03 11.90 32,065 -0.10(-0.83%)
Jul 29, 2015 11.64 12.98 11.00 12.00 45,862 +0.18(+1.52%)
Jul 28, 2015 12.15 13.19 10.26 11.82 100,740 -0.38(-3.12%)
Jul 27, 2015 12.40 12.90 11.97 12.20 74,522 -0.06(-0.49%)
Jul 24, 2015 13.15 13.46 12.35 12.26 39,194 -0.81(-6.23%)
Jul 23, 2015 13.90 13.90 12.92 13.07 150,833 -0.55(-4.01%)
Jul 22, 2015 13.55 13.90 13.50 13.62 21,380 +0.07(+0.52%)
Jul 21, 2015 14.05 14.05 13.51 13.55 8,654 -0.30(-2.17%)
Jul 20, 2015 14.01 14.08 13.69 13.85 7,033 -0.10(-0.72%)
Jul 17, 2015 13.75 14.09 13.70 13.95 3,882 +0.36(+2.64%)
Jul 16, 2015 13.52 13.75 13.50 13.59 1,820 -0.16(-1.16%)
Jul 15, 2015 14.28 14.28 13.75 13.75 7,967 -0.21(-1.50%)
Jul 14, 2015 13.67 14.27 13.65 13.96 1,983 +0.06(+0.43%)
Jul 13, 2015 13.84 14.18 13.32 13.90 23,226 +0.00(+0.00%)
Jul 10, 2015 13.88 14.44 13.72 13.90 28,950 -0.44(-3.07%)
Jul 09, 2015 13.71 14.76 13.66 14.34 134,932 +0.65(+4.75%)
Jul 08, 2015 13.85 13.90 13.61 13.69 12,713 -0.56(-3.93%)
Jul 07, 2015 14.57 15.00 13.90 14.25 43,077 -0.60(-4.04%)
Jul 06, 2015 14.43 14.95 13.80 14.85 6,266 +0.66(+4.65%)
Jul 02, 2015 14.22 14.19 14.19 14.19 92,200 +0.39(+2.83%)
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.