Ad
INVN Quote Trading Chart InvenSense Inc.
home / stock / invn / invn quote
Quote | InvenSense Inc. (NYSE:INVN)
| Last: | $19.84 |
|---|---|
| Change Percent: | 0.63% |
| Open: | $19.84 |
| Close: | $19.7161 |
| High: | $19.84 |
| Low: | $19.84 |
| Volume: | 306 |
| Last Trade Date Time: | 07/10/2025 01:24:38 pm |
Quotes are delayed by 15 to 20 minutes.
INVN Last Twenty Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $19.84 | $19.84 | $19.7161 | $19.84 | $19.84 | 306 | 07-10-2025 |
| $19.7161 | $19.58 | $19.7161 | $19.7198 | $19.58 | 1,781 | 07-09-2025 |
| $19.6455 | $19.55 | $19.6455 | $19.74 | $19.55 | 8,960 | 07-08-2025 |
| $19.4716 | $19.665 | $19.4716 | $19.665 | $19.43 | 4,875 | 07-07-2025 |
| $19.6708 | $19.685 | $19.6708 | $19.685 | $19.6708 | 533 | 07-04-2025 |
| $19.6708 | $19.685 | $19.6708 | $19.685 | $19.6708 | 533 | 07-03-2025 |
| $19.441 | $19.453 | $19.441 | $19.453 | $19.44 | 1,498 | 07-02-2025 |
| $19.3119 | $19.21 | $19.3119 | $19.52 | $19.21 | 1,551 | 07-01-2025 |
| $19.0912 | $19.08 | $19.0912 | $19.1 | $19.0603 | 619 | 06-30-2025 |
| $18.9997 | $19.02 | $18.9997 | $19.03 | $18.955 | 4,576 | 06-27-2025 |
| $18.918 | $18.9 | $18.918 | $18.918 | $18.87 | 2,589 | 06-26-2025 |
| $18.8625 | $18.9663 | $18.8625 | $18.9663 | $18.8625 | 4,176 | 06-25-2025 |
| $18.9913 | $18.98 | $18.9913 | $18.9913 | $18.95 | 387 | 06-24-2025 |
| $18.6796 | $18.67 | $18.6796 | $18.6796 | $18.56 | 2,350 | 06-23-2025 |
| $18.5642 | $18.6338 | $18.5642 | $18.6338 | $18.525 | 1,593 | 06-20-2025 |
| $18.5888 | $18.5888 | $18.5888 | $18.5888 | $18.5888 | 1,144 | 06-18-2025 |
| $18.6618 | $18.7599 | $18.6618 | $18.79 | $18.6618 | 16,005 | 06-17-2025 |
| $18.8214 | $18.78 | $18.8214 | $18.8214 | $18.76 | 3,741 | 06-16-2025 |
| $18.5617 | $18.71 | $18.5617 | $18.83 | $18.5617 | 12,623 | 06-13-2025 |
| $18.9601 | $19 | $18.9601 | $19.02 | $18.95 | 23,176 | 06-12-2025 |
Stock Information
Get INVN Alerts
News, Short Squeeze, Breakout and More Instantly...
InvenSense Inc. Company Name:
INVN Stock Symbol:
NYSE Market:
0.63% G/L:
$19.84 Last:
306 Volume:
$19.84 Open:
$19.7161 Close:
Ad
