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 (%)
Aug 31, 2018 4.650 4.650 4.650 0 +0.00(+0.00%)
Aug 30, 2018 4.500 4.700 4.500 4.650 178,563 +0.05(+1.09%)
Aug 29, 2018 4.250 4.700 4.100 4.600 316,975 +0.55(+13.58%)
Aug 28, 2018 4.000 4.050 3.950 4.050 87,916 +0.10(+2.53%)
Aug 27, 2018 4.000 4.060 3.950 3.950 100,099 +0.00(+0.00%)
Aug 24, 2018 3.630 4.050 3.600 3.950 346,700 +0.35(+9.72%)
Aug 23, 2018 3.450 3.650 3.400 3.600 92,527 +0.10(+2.86%)
Aug 22, 2018 3.500 3.550 3.450 3.500 55,718 +0.00(+0.00%)
Aug 21, 2018 3.550 3.700 3.450 3.500 100,852 -0.05(-1.41%)
Aug 20, 2018 3.700 3.700 3.500 3.550 35,592 -0.10(-2.74%)
Aug 17, 2018 3.700 3.970 3.600 3.650 192,000 -0.02(-0.68%)
Aug 16, 2018 3.389 3.750 3.350 3.675 327,892 +0.27(+8.09%)
Aug 15, 2018 3.350 3.450 3.350 3.400 111,772 +0.05(+1.49%)
Aug 14, 2018 3.550 3.600 3.350 3.350 250,778 -0.15(-4.29%)
Aug 13, 2018 3.600 3.693 3.500 3.500 42,194 -0.10(-2.78%)
Aug 10, 2018 3.600 3.700 3.505 3.600 45,400 -0.10(-2.70%)
Aug 09, 2018 3.850 3.876 3.650 3.700 63,445 -0.10(-2.63%)
Aug 08, 2018 3.750 3.850 3.700 3.800 64,498 +0.00(+0.00%)
Aug 07, 2018 3.800 3.819 3.700 3.800 54,746 +0.02(+0.66%)
Aug 06, 2018 3.850 3.950 3.700 3.775 169,535 -0.12(-3.21%)
Aug 03, 2018 4.300 4.300 3.900 3.900 181,700 -0.30(-7.14%)
Aug 02, 2018 4.300 4.350 4.050 4.200 208,872 -0.10(-2.33%)
Aug 01, 2018 4.050 4.300 3.920 4.300 122,238 +0.30(+7.50%)
Jul 31, 2018 3.900 4.050 3.900 4.000 30,449 +0.05(+1.27%)
Jul 30, 2018 4.000 4.150 3.900 3.950 172,731 -0.10(-2.47%)
Jul 27, 2018 4.150 4.200 4.000 4.050 75,700 -0.10(-2.41%)
Jul 26, 2018 4.100 4.295 4.075 4.150 184,051 +0.03(+0.61%)
Jul 25, 2018 4.110 4.175 4.000 4.125 156,249 -0.08(-1.79%)
Jul 24, 2018 4.350 4.350 4.150 4.200 213,207 -0.10(-2.33%)
Jul 23, 2018 4.200 4.600 4.100 4.300 400,005 +0.10(+2.38%)
Jul 20, 2018 3.850 4.200 3.650 4.200 343,826 +0.40(+10.53%)
Jul 19, 2018 3.750 3.900 3.732 3.800 194,506 +0.05(+1.33%)
Jul 18, 2018 3.700 3.750 3.650 3.750 64,949 +0.05(+1.35%)
Jul 17, 2018 3.850 3.900 3.700 3.700 410,976 -0.15(-3.90%)
Jul 16, 2018 3.950 4.000 3.850 3.850 80,464 -0.10(-2.53%)
Jul 13, 2018 4.000 4.100 3.900 3.950 38,813 +0.00(+0.00%)
Jul 12, 2018 3.950 4.050 3.900 3.950 55,063 +0.00(+0.00%)
Jul 11, 2018 4.050 4.050 3.900 3.950 30,476 -0.10(-2.47%)
Jul 10, 2018 4.100 4.100 4.000 4.050 93,150 +0.00(+0.00%)
Jul 09, 2018 4.050 4.250 4.025 4.050 131,965 +0.05(+1.25%)
Jul 06, 2018 3.850 4.050 3.850 4.000 148,084 +0.15(+3.90%)
Jul 05, 2018 3.800 3.900 3.800 3.850 105,965 +0.05(+1.32%)
Jul 03, 2018 3.800 3.800 3.800 0 +0.00(+0.00%)
Jul 02, 2018 3.850 3.875 3.660 3.800 17,843 -0.10(-2.56%)
Jun 29, 2018 3.900 4.000 3.800 3.900 57,973 +0.05(+1.30%)
Jun 28, 2018 3.850 3.920 3.734 3.850 71,767 +0.02(+0.65%)
Jun 27, 2018 4.050 4.060 3.750 3.825 192,781 -0.17(-4.37%)
Jun 26, 2018 3.500 4.250 3.500 4.000 548,626 +0.50(+14.29%)
Jun 25, 2018 3.450 3.525 3.400 3.500 80,355 +0.05(+1.45%)
Jun 22, 2018 3.450 3.500 3.400 3.450 40,926 +0.00(+0.00%)
Jun 21, 2018 3.400 3.475 3.400 3.450 21,022 +0.05(+1.47%)
Jun 20, 2018 3.450 3.500 3.350 3.400 89,911 +0.00(+0.00%)
Jun 19, 2018 3.450 3.500 3.400 3.400 107,252 -0.05(-1.45%)
Jun 18, 2018 3.500 3.600 3.400 3.450 140,528 -0.10(-2.82%)
Jun 15, 2018 3.550 3.550 3.550 71,246 +0.00(+0.00%)
Jun 14, 2018 3.550 3.600 3.500 3.550 186,947 +0.00(+0.00%)
Jun 13, 2018 3.650 3.650 3.550 3.550 33,358 -0.05(-1.39%)
Jun 12, 2018 3.700 3.700 3.550 3.600 193,336 -0.05(-1.37%)
Jun 11, 2018 3.700 3.725 3.600 3.650 72,120 -0.05(-1.35%)
Jun 08, 2018 3.650 3.850 3.600 3.700 113,828 +0.05(+1.37%)
Jun 07, 2018 3.650 3.700 3.550 3.650 112,681 +0.05(+1.39%)
Jun 06, 2018 3.600 3.750 3.600 3.600 259,502 +0.00(+0.00%)
Jun 05, 2018 3.450 3.650 3.400 3.600 128,223 +0.15(+4.35%)
Jun 04, 2018 3.500 3.500 3.200 3.450 191,863 -0.05(-1.43%)
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.