INVN Historical Prices | InvenSense, Inc. Common Stock Stock

BSE

0.56% NSE

0.70%

InvenSense, Inc. (INVN)

-NYSE

12.77 0.23(1.74%) 8:34PM - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
27 Mar, 2012	22.12	22.12	20.50	20.76	2,080,200	20.76
26 Mar, 2012	22.04	22.35	21.58	21.86	1,939,900	21.86
23 Mar, 2012	20.33	22.08	19.76	21.41	3,208,200	21.41
22 Mar, 2012	20.82	20.82	19.81	20.27	1,324,300	20.27
21 Mar, 2012	20.16	20.88	19.67	20.58	1,417,000	20.58
20 Mar, 2012	20.62	20.81	19.75	20.09	1,334,900	20.09
19 Mar, 2012	20.36	21.03	19.66	20.54	1,822,800	20.54
16 Mar, 2012	21.13	21.72	20.05	20.10	2,270,800	20.10
15 Mar, 2012	19.36	21.12	18.75	20.89	2,991,000	20.89
14 Mar, 2012	20.40	20.59	18.50	19.20	2,540,900	19.20
13 Mar, 2012	19.74	20.84	19.40	19.99	4,244,800	19.99
12 Mar, 2012	17.90	20.08	16.75	19.12	3,691,300	19.12
9 Mar, 2012	17.50	18.08	17.30	17.79	1,811,700	17.79
8 Mar, 2012	16.92	17.39	16.47	17.30	2,778,500	17.30
7 Mar, 2012	15.46	16.60	15.15	16.60	9,153,800	16.60
6 Mar, 2012	14.97	15.35	14.71	15.06	1,725,400	15.06
5 Mar, 2012	15.40	16.10	14.75	15.15	1,255,100	15.15
2 Mar, 2012	15.86	16.38	15.06	15.26	1,399,100	15.26
1 Mar, 2012	15.76	15.87	14.68	15.51	1,141,300	15.51
29 Feb, 2012	15.91	16.50	15.68	15.69	628,900	15.69
28 Feb, 2012	16.18	16.18	15.60	15.80	741,100	15.80
27 Feb, 2012	17.01	17.30	15.57	15.98	1,669,100	15.98
24 Feb, 2012	18.84	18.84	17.74	17.81	571,700	17.81
23 Feb, 2012	18.75	18.80	17.95	18.64	767,400	18.64
22 Feb, 2012	17.44	18.47	17.44	17.91	1,270,200	17.91
21 Feb, 2012	16.78	17.32	16.78	17.05	757,600	17.05
17 Feb, 2012	17.46	17.80	16.10	16.50	937,800	16.50
16 Feb, 2012	17.34	17.95	15.71	17.42	1,362,100	17.42
15 Feb, 2012	18.90	19.00	16.70	17.49	1,937,000	17.49
14 Feb, 2012	19.05	19.34	18.42	18.72	668,700	18.72
13 Feb, 2012	19.20	19.25	18.71	18.96	683,700	18.96
10 Feb, 2012	18.75	18.97	18.02	18.42	1,290,500	18.42
9 Feb, 2012	18.50	19.30	18.11	18.70	653,500	18.70
8 Feb, 2012	18.18	18.25	17.35	18.02	808,300	18.02
7 Feb, 2012	18.58	18.60	17.24	17.53	953,700	17.53
6 Feb, 2012	17.95	18.37	17.25	17.98	1,124,700	17.98
3 Feb, 2012	16.70	18.00	16.41	17.21	1,012,800	17.21
2 Feb, 2012	16.10	16.65	15.56	16.38	804,700	16.38
1 Feb, 2012	16.94	17.00	15.57	15.81	909,900	15.81
31 Jan, 2012	17.00	17.50	16.14	16.49	1,142,600	16.49
30 Jan, 2012	14.59	16.70	14.50	16.29	1,378,200	16.29
27 Jan, 2012	13.88	15.15	13.72	14.52	1,748,300	14.52
26 Jan, 2012	14.34	15.06	12.65	12.79	1,535,000	12.79
25 Jan, 2012	16.44	16.49	14.06	14.37	1,228,600	14.37
24 Jan, 2012	16.23	16.74	15.55	15.74	1,505,000	15.74
23 Jan, 2012	15.04	16.06	15.00	15.91	1,012,600	15.91
20 Jan, 2012	14.80	15.24	14.51	14.89	1,009,000	14.89
19 Jan, 2012	13.98	14.54	13.50	14.51	484,700	14.51
18 Jan, 2012	13.80	14.20	13.63	13.86	471,200	13.86
17 Jan, 2012	13.48	14.23	13.35	13.77	1,125,000	13.77
13 Jan, 2012	13.46	13.84	13.17	13.29	517,600	13.29
12 Jan, 2012	13.35	13.85	13.16	13.54	514,700	13.54
11 Jan, 2012	12.95	13.70	12.83	13.24	478,500	13.24
10 Jan, 2012	12.64	13.10	12.35	12.99	1,059,600	12.99
9 Jan, 2012	11.17	12.38	11.06	12.19	713,800	12.19
6 Jan, 2012	11.24	11.31	10.76	11.09	361,100	11.09
5 Jan, 2012	10.98	11.43	10.80	11.11	744,800	11.11
4 Jan, 2012	10.09	11.04	10.00	10.90	1,420,800	10.90
3 Jan, 2012	10.15	10.25	9.79	9.99	154,200	9.99
30 Dec, 2011	9.91	10.01	9.70	9.96	264,100	9.96
29 Dec, 2011	9.99	10.04	9.76	9.94	123,300	9.94
28 Dec, 2011	10.00	10.15	9.88	9.98	350,400	9.98
27 Dec, 2011	10.46	10.50	9.80	10.01	970,600	10.01
23 Dec, 2011	9.74	10.40	9.74	10.30	596,900	10.30
22 Dec, 2011	9.62	9.85	9.56	9.75	212,400	9.75
21 Dec, 2011	9.66	9.74	9.37	9.62	191,300	9.62
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On INVN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

InvenSense, Inc. (INVN)