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 (%)
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%)
Jan 03, 2017 5.900 5.900 5.750 5.750 105,236 +0.00(+0.00%)
Dec 30, 2016 5.750 5.750 5.750 0 -0.10(-1.71%)
Dec 29, 2016 5.850 6.000 5.800 5.850 127,640 +0.05(+0.86%)
Dec 28, 2016 6.100 6.200 5.800 5.800 106,330 -0.25(-4.13%)
Dec 27, 2016 6.150 6.200 6.050 6.050 53,034 -0.15(-2.42%)
Dec 23, 2016 6.200 6.200 6.200 0 +0.25(+4.20%)
Dec 22, 2016 5.950 6.050 5.800 5.950 33,500 -0.05(-0.83%)
Dec 21, 2016 6.000 6.125 5.900 6.000 76,996 +0.00(+0.00%)
Dec 20, 2016 5.950 6.950 5.900 6.000 144,571 +0.05(+0.84%)
Dec 19, 2016 6.350 6.350 5.950 5.950 158,224 -0.30(-4.80%)
Dec 16, 2016 6.300 6.575 6.175 6.250 92,602 +0.00(+0.00%)
Dec 15, 2016 6.150 6.400 6.150 6.250 176,649 +0.10(+1.63%)
Dec 14, 2016 6.000 6.300 5.750 6.150 236,285 +0.15(+2.50%)
Dec 13, 2016 6.250 6.350 5.800 6.000 211,363 -0.35(-5.51%)
Dec 12, 2016 6.700 6.800 6.100 6.350 179,958 -0.30(-4.51%)
Dec 09, 2016 6.300 6.750 6.300 6.650 287,225 +0.40(+6.40%)
Dec 08, 2016 6.400 6.650 6.250 6.250 151,280 -0.20(-3.10%)
Dec 07, 2016 6.500 6.550 6.300 6.450 156,228 -0.05(-0.77%)
Dec 06, 2016 6.700 6.700 6.400 6.500 79,751 -0.20(-2.99%)
Dec 05, 2016 6.500 6.850 6.500 6.700 41,434 +0.30(+4.69%)
Dec 02, 2016 6.500 6.735 6.300 6.400 154,470 -0.32(-4.83%)
Dec 01, 2016 6.800 6.852 6.650 6.725 158,091 -0.08(-1.10%)
Nov 30, 2016 6.850 6.950 6.550 6.800 87,070 +0.00(+0.00%)
Nov 29, 2016 6.950 7.000 6.750 6.800 122,915 -0.10(-1.45%)
Nov 28, 2016 6.950 7.100 6.750 6.900 117,911 +0.00(+0.00%)
Nov 25, 2016 7.800 7.800 6.850 6.900 55,986 -0.05(-0.72%)
Nov 23, 2016 6.950 6.950 6.950 0 -0.10(-1.42%)
Nov 22, 2016 7.150 7.350 6.825 7.050 116,145 -0.15(-2.08%)
Nov 21, 2016 7.150 7.400 7.000 7.200 54,266 +0.05(+0.70%)
Nov 18, 2016 7.100 7.250 6.800 7.150 41,789 +0.10(+1.42%)
Nov 17, 2016 7.000 7.250 6.850 7.050 123,914 +0.00(+0.00%)
Nov 16, 2016 6.700 7.100 6.500 7.050 54,977 +0.30(+4.44%)
Nov 15, 2016 6.950 6.950 6.500 6.750 120,091 -0.10(-1.46%)
Nov 14, 2016 6.750 7.050 6.250 6.850 123,455 +0.05(+0.74%)
Nov 11, 2016 6.250 7.000 5.950 6.800 132,557 +0.50(+7.94%)
Nov 10, 2016 5.600 6.500 5.600 6.300 795,209 +0.80(+14.55%)
Nov 09, 2016 5.750 5.750 5.197 5.500 216,014 -0.25(-4.35%)
Nov 08, 2016 5.850 6.150 5.450 5.750 196,493 -0.20(-3.36%)
Nov 07, 2016 4.950 6.000 4.900 5.950 240,073 +0.85(+16.67%)
Nov 04, 2016 6.000 6.005 4.500 5.100 2,567,155 -4.15(-44.86%)
Nov 03, 2016 9.950 10.30 9.150 9.250 39,944 -0.70(-7.04%)
Nov 02, 2016 10.20 11.25 9.900 9.950 112,944 -0.20(-1.97%)
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.