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 (%)
Nov 30, 2017 7.800 8.000 7.750 7.800 14,346 -0.05(-0.64%)
Nov 29, 2017 8.050 8.050 7.750 7.850 56,566 -0.15(-1.88%)
Nov 28, 2017 7.950 8.050 7.900 8.000 21,904 -0.05(-0.62%)
Nov 27, 2017 7.950 8.150 7.950 8.050 40,783 -0.05(-0.62%)
Nov 24, 2017 8.000 8.100 7.900 8.100 10,297 +0.17(+2.21%)
Nov 22, 2017 8.050 8.200 7.900 7.925 35,074 -0.23(-2.76%)
Nov 21, 2017 8.150 8.250 7.950 8.150 91,310 +0.00(+0.00%)
Nov 20, 2017 8.050 8.250 8.000 8.150 82,201 +0.10(+1.24%)
Nov 17, 2017 8.250 8.400 8.150 8.050 79,042 -0.30(-3.59%)
Nov 16, 2017 8.100 8.450 8.100 8.350 63,785 +0.10(+1.21%)
Nov 15, 2017 8.300 8.650 8.100 8.250 68,068 -0.20(-2.37%)
Nov 14, 2017 8.500 8.600 8.400 8.450 42,817 -0.10(-1.17%)
Nov 13, 2017 8.250 8.600 8.081 8.550 52,346 +0.10(+1.18%)
Nov 10, 2017 8.550 8.550 8.125 8.450 109,952 +0.20(+2.42%)
Nov 09, 2017 8.500 8.550 8.100 8.250 60,422 -0.35(-4.07%)
Nov 08, 2017 9.500 9.500 8.550 8.600 81,261 -0.55(-6.01%)
Nov 07, 2017 9.550 9.550 9.050 9.150 26,304 -0.20(-2.14%)
Nov 06, 2017 9.050 9.450 9.000 9.350 162,551 +0.45(+5.06%)
Nov 03, 2017 9.050 9.050 8.900 8.900 29,321 -0.10(-1.11%)
Nov 02, 2017 8.950 9.000 8.856 9.000 65,665 +0.05(+0.56%)
Nov 01, 2017 9.000 9.100 8.823 8.950 30,266 +0.00(+0.00%)
Oct 31, 2017 9.000 9.000 8.850 8.950 35,182 +0.05(+0.56%)
Oct 30, 2017 8.700 9.100 8.700 8.900 31,841 +0.20(+2.30%)
Oct 27, 2017 8.800 9.000 8.500 8.700 42,358 -0.05(-0.57%)
Oct 26, 2017 8.950 8.950 8.600 8.750 27,744 -0.15(-1.69%)
Oct 25, 2017 9.150 9.207 8.700 8.900 62,117 -0.25(-2.73%)
Oct 24, 2017 9.250 9.350 9.000 9.150 43,838 -0.10(-1.08%)
Oct 23, 2017 9.450 9.450 9.141 9.250 31,482 -0.10(-1.07%)
Oct 20, 2017 8.850 9.400 8.850 9.350 52,688 +0.55(+6.25%)
Oct 19, 2017 8.730 8.850 8.500 8.800 51,400 +0.05(+0.57%)
Oct 18, 2017 8.750 8.895 8.725 8.750 28,208 +0.05(+0.57%)
Oct 17, 2017 8.400 8.825 8.400 8.700 33,465 +0.25(+2.96%)
Oct 16, 2017 8.900 8.900 8.450 8.450 39,790 -0.35(-3.98%)
Oct 13, 2017 9.000 9.050 8.750 8.800 31,477 -0.15(-1.68%)
Oct 12, 2017 8.750 9.100 8.700 8.950 27,465 +0.15(+1.70%)
Oct 11, 2017 9.100 9.100 8.700 8.800 29,206 -0.10(-1.12%)
Oct 10, 2017 9.100 9.250 8.800 8.900 34,409 -0.15(-1.66%)
Oct 09, 2017 9.300 9.400 9.000 9.050 22,619 -0.25(-2.69%)
Oct 06, 2017 9.250 9.400 9.050 9.300 47,293 +0.10(+1.09%)
Oct 05, 2017 8.900 9.300 8.900 9.200 63,486 +0.25(+2.79%)
Oct 04, 2017 9.050 9.200 8.900 8.950 117,620 -0.05(-0.56%)
Oct 03, 2017 9.050 9.300 9.000 9.000 142,261 -0.20(-2.17%)
Oct 02, 2017 8.850 9.300 8.850 9.200 115,111 +0.30(+3.37%)
Sep 29, 2017 8.900 9.250 8.850 8.900 105,794 -0.15(-1.66%)
Sep 28, 2017 8.600 9.175 8.600 9.050 95,733 +0.30(+3.43%)
Sep 27, 2017 8.400 8.950 8.250 8.750 165,287 +0.40(+4.79%)
Sep 26, 2017 8.150 8.545 8.100 8.350 245,197 +0.55(+7.05%)
Sep 25, 2017 8.250 8.450 7.750 7.800 115,446 -0.50(-6.02%)
Sep 22, 2017 8.400 8.450 8.250 8.300 146,443 +0.05(+0.61%)
Sep 21, 2017 8.350 8.450 8.250 8.250 77,748 -0.10(-1.20%)
Sep 20, 2017 8.500 8.550 8.350 8.350 61,141 -0.15(-1.76%)
Sep 19, 2017 8.350 8.500 8.300 8.500 98,679 +0.15(+1.80%)
Sep 18, 2017 8.300 8.425 8.300 8.350 111,680 -0.05(-0.60%)
Sep 15, 2017 8.350 8.400 8.050 8.400 106,975 +0.05(+0.60%)
Sep 14, 2017 8.200 8.450 8.150 8.350 76,675 +0.05(+0.60%)
Sep 13, 2017 8.100 8.500 7.050 8.300 62,716 +0.00(+0.00%)
Sep 12, 2017 8.600 8.600 8.275 8.300 104,768 -0.30(-3.49%)
Sep 11, 2017 8.400 8.600 8.400 8.600 96,241 +0.15(+1.78%)
Sep 08, 2017 8.450 8.500 8.250 8.450 59,696 -0.05(-0.59%)
Sep 07, 2017 8.200 8.500 8.125 8.500 74,381 +0.25(+3.03%)
Sep 06, 2017 8.350 8.450 8.200 8.250 91,353 -0.15(-1.79%)
Sep 05, 2017 8.200 8.450 8.000 8.400 165,895 +0.10(+1.20%)
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.