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 29, 2017 6.200 6.200 6.200 0 -0.10(-1.59%)
Dec 28, 2017 6.337 6.450 6.250 6.300 157,495 +0.05(+0.80%)
Dec 27, 2017 6.400 6.525 6.200 6.250 349,597 -0.20(-3.10%)
Dec 26, 2017 6.650 6.650 6.400 6.450 80,743 -0.25(-3.73%)
Dec 22, 2017 6.850 6.900 6.600 6.700 116,056 -0.20(-2.90%)
Dec 21, 2017 6.950 7.000 6.800 6.900 42,672 -0.10(-1.43%)
Dec 20, 2017 7.050 7.100 6.900 7.000 52,393 -0.05(-0.71%)
Dec 19, 2017 7.050 7.150 6.900 7.050 36,607 +0.00(+0.00%)
Dec 18, 2017 7.100 7.100 6.900 7.050 67,580 +0.00(+0.00%)
Dec 15, 2017 6.950 7.200 6.800 7.050 139,601 +0.20(+2.92%)
Dec 14, 2017 6.850 6.950 6.800 6.850 113,727 -0.05(-0.72%)
Dec 13, 2017 7.000 7.050 6.900 6.900 196,918 -0.10(-1.43%)
Dec 12, 2017 7.105 7.200 6.950 7.000 63,298 -0.10(-1.41%)
Dec 11, 2017 7.100 7.200 7.100 7.100 19,601 +0.05(+0.71%)
Dec 08, 2017 7.200 7.200 7.000 7.050 60,300 -0.05(-0.70%)
Dec 07, 2017 7.400 7.450 7.100 7.100 76,306 -0.30(-4.05%)
Dec 06, 2017 7.300 7.400 7.171 7.400 88,116 +0.05(+0.68%)
Dec 05, 2017 7.250 7.500 7.200 7.350 410,658 +0.05(+0.68%)
Dec 04, 2017 7.650 7.650 7.300 7.300 93,282 -0.35(-4.58%)
Dec 01, 2017 7.750 7.850 7.650 7.650 54,332 -0.15(-1.92%)
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%)
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.