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 (%)
Apr 29, 2016 6.960 7.000 6.720 6.800 35,395 -0.09(-1.31%)
Apr 28, 2016 6.890 7.000 6.860 6.890 10,969 +0.02(+0.29%)
Apr 27, 2016 6.930 7.000 6.640 6.870 187,257 -0.05(-0.72%)
Apr 26, 2016 7.080 7.080 6.900 6.920 37,398 -0.04(-0.57%)
Apr 25, 2016 7.000 7.000 6.910 6.960 22,423 +0.04(+0.58%)
Apr 22, 2016 7.040 7.130 6.900 6.920 12,523 -0.06(-0.86%)
Apr 21, 2016 7.300 7.300 6.920 6.980 21,289 +0.00(+0.00%)
Apr 20, 2016 6.890 7.000 6.880 6.980 12,586 +0.14(+2.05%)
Apr 19, 2016 6.890 6.940 6.870 6.840 4,596 -0.15(-2.15%)
Apr 18, 2016 7.000 7.110 6.840 6.990 36,701 +0.00(+0.00%)
Apr 15, 2016 6.950 7.050 6.950 6.990 19,535 +0.01(+0.14%)
Apr 14, 2016 6.960 7.035 6.870 6.980 21,392 -0.04(-0.57%)
Apr 13, 2016 6.790 7.020 6.790 7.020 25,648 +0.03(+0.43%)
Apr 12, 2016 6.940 7.020 6.890 6.990 22,482 +0.00(+0.00%)
Apr 11, 2016 7.010 7.350 6.910 6.990 22,992 -0.02(-0.29%)
Apr 08, 2016 7.470 7.470 6.850 7.010 19,055 -0.02(-0.28%)
Apr 07, 2016 7.380 7.400 6.970 7.030 11,226 -0.35(-4.74%)
Apr 06, 2016 7.230 7.400 6.410 7.380 37,606 +0.08(+1.10%)
Apr 05, 2016 7.010 7.690 6.940 7.300 22,833 +0.26(+3.69%)
Apr 04, 2016 7.350 7.620 7.020 7.040 18,656 -0.45(-6.01%)
Apr 01, 2016 7.240 7.490 7.010 7.490 17,849 +0.27(+3.74%)
Mar 31, 2016 6.870 7.310 6.870 7.220 18,609 +0.39(+5.71%)
Mar 30, 2016 7.240 7.240 6.770 6.830 15,079 -0.38(-5.27%)
Mar 29, 2016 6.600 7.300 6.600 7.210 20,681 +0.66(+10.08%)
Mar 28, 2016 6.760 6.760 6.150 6.550 24,064 -0.07(-1.06%)
Mar 24, 2016 7.030 6.620 6.620 6.620 25,000 -0.38(-5.43%)
Mar 23, 2016 6.880 7.200 6.800 7.000 21,380 +0.07(+1.01%)
Mar 22, 2016 7.040 7.550 6.560 6.930 14,672 -0.40(-5.46%)
Mar 21, 2016 6.760 7.540 6.760 7.330 26,451 +0.61(+9.08%)
Mar 18, 2016 6.880 7.120 6.660 6.720 68,007 -0.09(-1.32%)
Mar 17, 2016 6.690 7.010 6.690 6.810 36,549 -0.12(-1.73%)
Mar 16, 2016 7.310 7.310 6.910 6.930 19,756 -0.39(-5.33%)
Mar 15, 2016 7.510 7.650 7.320 7.320 13,151 -0.29(-3.81%)
Mar 14, 2016 7.630 7.720 7.530 7.610 17,750 +0.11(+1.47%)
Mar 11, 2016 7.640 7.670 7.385 7.500 18,415 -0.03(-0.40%)
Mar 10, 2016 7.850 7.950 7.460 7.530 27,104 -0.36(-4.56%)
Mar 09, 2016 7.800 8.110 7.790 7.890 25,232 +0.08(+1.02%)
Mar 08, 2016 7.950 7.950 7.600 7.810 52,641 +0.02(+0.26%)
Mar 07, 2016 7.650 7.890 7.485 7.790 62,286 +0.15(+1.96%)
Mar 04, 2016 7.270 7.560 7.270 7.640 19,897 +0.10(+1.33%)
Mar 03, 2016 7.340 7.770 7.170 7.540 27,957 +0.13(+1.75%)
Mar 02, 2016 7.250 7.500 7.000 7.410 22,695 +0.17(+2.35%)
Mar 01, 2016 7.515 7.650 7.110 7.240 18,828 -0.09(-1.23%)
Feb 29, 2016 7.900 7.988 7.180 7.330 44,868 -0.63(-7.91%)
Feb 26, 2016 7.800 8.430 7.190 7.960 91,545 +0.09(+1.14%)
Feb 25, 2016 6.660 7.910 6.660 7.870 128,443 +0.28(+3.69%)
Feb 24, 2016 7.460 7.670 7.000 7.590 18,387 +0.19(+2.57%)
Feb 23, 2016 7.790 7.840 7.250 7.400 37,678 -0.36(-4.64%)
Feb 22, 2016 8.090 8.340 7.660 7.760 16,901 -0.30(-3.72%)
Feb 19, 2016 7.880 8.350 7.640 8.060 24,237 +0.17(+2.15%)
Feb 18, 2016 7.920 8.710 7.620 7.890 36,240 +0.04(+0.51%)
Feb 17, 2016 7.790 8.050 7.440 7.850 10,933 +0.40(+5.37%)
Feb 16, 2016 7.020 7.659 7.020 7.450 12,148 +0.41(+5.82%)
Feb 12, 2016 7.300 7.040 7.040 7.040 45,900 -0.26(-3.56%)
Feb 11, 2016 7.200 7.310 7.010 7.300 7,576 -0.03(-0.41%)
Feb 10, 2016 6.990 7.710 6.720 7.330 19,869 +0.37(+5.32%)
Feb 09, 2016 6.940 7.260 6.830 6.960 23,187 -0.10(-1.42%)
Feb 08, 2016 6.810 7.110 6.770 7.060 18,242 -0.01(-0.14%)
Feb 05, 2016 7.540 7.540 6.720 7.070 18,991 -0.43(-5.73%)
Feb 04, 2016 7.550 7.640 7.180 7.500 19,016 -0.36(-4.58%)
Feb 03, 2016 7.770 8.190 7.590 7.860 16,061 +0.03(+0.38%)
Feb 02, 2016 7.860 8.080 7.800 7.830 13,116 -0.16(-2.00%)
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.