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 (%)
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%)
Nov 01, 2016 10.15 10.55 10.05 10.15 92,183 +0.00(+0.00%)
Oct 31, 2016 9.950 10.20 9.600 10.15 198,886 +0.20(+2.01%)
Oct 28, 2016 10.15 10.15 9.500 9.950 91,118 -0.05(-0.50%)
Oct 27, 2016 10.40 10.40 10.00 10.00 58,484 -0.40(-3.85%)
Oct 26, 2016 10.50 10.95 10.15 10.40 73,838 -0.20(-1.89%)
Oct 25, 2016 10.75 10.97 10.50 10.60 26,013 -0.15(-1.40%)
Oct 24, 2016 11.00 11.43 10.65 10.75 72,807 -0.35(-3.15%)
Oct 21, 2016 11.50 11.50 11.05 11.10 37,120 -0.40(-3.48%)
Oct 20, 2016 11.50 11.55 11.45 11.50 32,056 +0.00(+0.00%)
Oct 19, 2016 11.60 11.60 11.30 11.50 41,781 -0.10(-0.86%)
Oct 18, 2016 11.55 11.75 11.45 11.60 42,576 +0.20(+1.75%)
Oct 17, 2016 12.25 12.25 11.30 11.40 56,331 -0.90(-7.32%)
Oct 14, 2016 12.50 12.51 12.25 12.30 44,849 -0.26(-2.07%)
Oct 13, 2016 12.63 12.78 12.53 12.56 44,776 -0.13(-1.02%)
Oct 12, 2016 13.13 13.17 12.69 12.69 25,623 -0.53(-4.01%)
Oct 11, 2016 13.50 13.74 13.08 13.22 24,986 -0.45(-3.29%)
Oct 10, 2016 13.27 13.95 13.27 13.67 32,963 +0.20(+1.48%)
Oct 07, 2016 12.78 13.47 12.78 13.47 37,609 +0.15(+1.13%)
Oct 06, 2016 12.68 13.38 12.64 13.32 55,115 +0.43(+3.34%)
Oct 05, 2016 12.81 12.99 12.77 12.89 53,857 +0.03(+0.23%)
Oct 04, 2016 12.73 12.94 12.62 12.86 32,669 +0.18(+1.42%)
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.