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 (%)
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%)
Sep 01, 2017 8.100 8.400 8.000 8.300 229,254 +0.30(+3.75%)
Aug 31, 2017 7.800 8.150 7.642 8.000 230,555 +0.25(+3.23%)
Aug 30, 2017 7.950 8.000 7.600 7.750 155,445 -0.25(-3.12%)
Aug 29, 2017 7.750 8.050 7.650 8.000 190,929 +0.25(+3.23%)
Aug 28, 2017 7.450 8.100 7.300 7.750 183,639 +0.30(+4.03%)
Aug 25, 2017 7.500 7.600 7.300 7.450 102,006 -0.15(-1.97%)
Aug 24, 2017 7.000 7.600 7.000 7.600 74,614 +0.50(+7.04%)
Aug 23, 2017 6.900 7.100 6.900 7.100 66,110 +0.20(+2.90%)
Aug 22, 2017 7.000 7.200 6.900 6.900 325,554 -0.05(-0.72%)
Aug 21, 2017 7.200 7.200 6.800 6.950 277,933 -0.30(-4.14%)
Aug 18, 2017 6.800 7.300 6.800 7.250 166,075 +0.50(+7.41%)
Aug 17, 2017 6.700 6.950 6.600 6.750 179,215 -0.05(-0.74%)
Aug 16, 2017 6.500 7.050 6.500 6.800 286,808 +0.35(+5.43%)
Aug 15, 2017 6.500 6.750 6.350 6.450 181,537 +0.10(+1.57%)
Aug 14, 2017 6.520 6.705 6.200 6.350 181,807 +0.15(+2.42%)
Aug 11, 2017 6.050 6.350 6.050 6.200 192,613 +0.20(+3.33%)
Aug 10, 2017 6.100 6.150 5.950 6.000 196,461 -0.10(-1.64%)
Aug 09, 2017 6.350 6.350 6.000 6.100 223,660 -0.25(-3.94%)
Aug 08, 2017 6.150 6.500 6.150 6.350 103,699 +0.22(+3.67%)
Aug 07, 2017 6.300 6.500 6.100 6.125 221,907 -0.17(-2.78%)
Aug 04, 2017 6.450 6.600 6.250 6.300 253,488 -0.05(-0.79%)
Aug 03, 2017 6.300 6.750 6.200 6.350 238,204 +0.00(+0.00%)
Aug 02, 2017 6.550 6.650 6.250 6.350 246,588 -0.25(-3.79%)
Aug 01, 2017 6.400 6.650 6.300 6.600 169,753 +0.25(+3.94%)
Jul 31, 2017 6.650 6.700 6.350 6.350 189,911 -0.35(-5.22%)
Jul 28, 2017 6.900 6.990 6.650 6.700 239,569 -0.20(-2.90%)
Jul 27, 2017 7.300 7.300 6.900 6.900 221,422 -0.40(-5.48%)
Jul 26, 2017 7.700 7.700 7.025 7.300 257,526 -0.60(-7.59%)
Jul 25, 2017 7.900 8.100 7.775 7.900 196,584 +0.00(+0.00%)
Jul 24, 2017 8.200 8.200 7.850 7.900 198,420 -0.20(-2.47%)
Jul 21, 2017 8.050 8.150 7.850 8.100 121,782 -0.10(-1.22%)
Jul 20, 2017 8.150 8.150 8.000 8.200 19,289 +0.05(+0.61%)
Jul 19, 2017 7.950 8.250 7.950 8.150 18,938 +0.10(+1.24%)
Jul 18, 2017 8.200 8.250 8.000 8.050 37,383 -0.15(-1.83%)
Jul 17, 2017 8.600 8.700 8.200 8.200 35,815 -0.40(-4.65%)
Jul 14, 2017 8.700 8.100 8.600 69,398 +0.35(+4.24%)
Jul 13, 2017 8.150 8.450 7.850 8.250 53,277 +0.05(+0.61%)
Jul 12, 2017 8.100 8.400 8.000 8.200 77,552 +0.10(+1.23%)
Jul 11, 2017 7.650 8.200 7.600 8.100 107,367 +0.40(+5.19%)
Jul 10, 2017 7.550 7.850 7.450 7.700 63,416 +0.10(+1.32%)
Jul 07, 2017 7.400 7.600 7.300 7.600 38,503 +0.20(+2.70%)
Jul 06, 2017 7.500 7.650 7.350 7.400 136,380 -0.15(-1.99%)
Jul 05, 2017 7.500 7.650 7.150 7.550 112,536 +0.05(+0.67%)
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.