INVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	18.17	18.17	18.17	18.17	18.17	-2.05%	2
Mar 27, 2025	18.55	18.60	18.55	18.55	18.55	-0.90%	3,277
Mar 26, 2025	18.72	18.72	18.72	18.72	18.72	-0.64%	29
Mar 25, 2025	18.95	18.95	18.84	18.84	18.84	-0.63%	1,653
Mar 24, 2025	18.96	18.96	18.96	18.96	18.96	2.28%	6
Mar 21, 2025	18.52	18.54	18.51	18.54	18.54	0.13%	750
Mar 20, 2025	18.70	18.70	18.51	18.51	18.51	-0.68%	8,871
Mar 19, 2025	18.60	18.64	18.60	18.64	18.64	0.96%	341
Mar 18, 2025	18.46	18.50	18.44	18.46	18.46	-0.78%	3,378
Mar 17, 2025	18.36	18.62	18.36	18.61	18.61	1.56%	6,285
Mar 14, 2025	18.29	18.32	18.29	18.32	18.32	2.47%	4,709
Mar 13, 2025	18.22	18.22	17.85	17.88	17.88	-2.03%	5,207
Mar 12, 2025	18.28	18.28	18.20	18.25	18.25	-0.32%	2,494
Mar 11, 2025	18.43	18.44	18.31	18.31	18.31	-1.53%	4,503
Mar 10, 2025	18.86	18.86	18.57	18.60	18.60	-2.41%	14,360
Mar 7, 2025	18.94	19.08	18.66	19.06	19.06	1.47%	4,453
Mar 6, 2025	19.05	19.05	18.75	18.78	18.78	-2.00%	3,454
Mar 5, 2025	18.99	19.16	18.99	19.16	19.16	1.38%	380
Mar 4, 2025	18.69	19.12	18.66	18.90	18.90	0.46%	917
Mar 3, 2025	19.02	19.09	18.82	18.82	18.82	-1.86%	6,319
Feb 28, 2025	19.13	19.17	18.95	19.17	19.17	-0.57%	43,969
Feb 27, 2025	19.71	19.71	19.28	19.28	19.28	-1.82%	656
Feb 26, 2025	19.76	19.76	19.59	19.64	19.64	-	1,852
Feb 25, 2025	19.58	19.64	19.58	19.64	19.64	-0.54%	246
Feb 24, 2025	19.76	19.78	19.74	19.74	19.74	0.03%	2,327
Feb 21, 2025	20.00	20.00	19.74	19.74	19.74	-1.83%	203
Feb 20, 2025	20.07	20.11	20.07	20.11	20.11	0.06%	121
Feb 19, 2025	20.07	20.14	20.07	20.10	20.10	-0.52%	1,523
Feb 18, 2025	20.20	20.20	20.20	20.20	20.20	0.72%	123
Feb 14, 2025	20.02	20.06	20.01	20.06	20.06	-1.13%	5,001
Feb 13, 2025	20.12	20.28	20.12	20.28	20.28	0.76%	24,450
Feb 12, 2025	20.10	20.13	20.09	20.13	20.13	-0.16%	13,605
Feb 11, 2025	20.22	20.22	20.16	20.16	20.16	-1.11%	2,858
Feb 10, 2025	20.49	20.49	20.37	20.39	20.39	0.29%	33,027
Feb 7, 2025	20.39	20.44	20.33	20.33	20.33	-1.43%	47,857
Feb 6, 2025	20.75	20.75	20.57	20.63	20.63	-1.59%	11,618
Feb 5, 2025	20.81	20.98	20.81	20.96	20.96	0.92%	7,384
Feb 4, 2025	20.74	20.77	20.73	20.77	20.77	0.14%	19,828
Feb 3, 2025	20.70	20.74	20.66	20.74	20.74	-0.31%	53,335
Jan 31, 2025	20.99	21.08	20.78	20.80	20.80	-0.50%	8,239
Jan 30, 2025	20.94	20.96	20.86	20.90	20.90	0.52%	97,170
Jan 29, 2025	20.83	20.86	20.80	20.80	20.80	-0.50%	42,084
Jan 28, 2025	20.94	20.94	20.90	20.90	20.90	1.58%	32,294
Jan 27, 2025	20.35	20.79	20.35	20.57	20.57	0.10%	41,782
Jan 24, 2025	20.68	20.69	20.53	20.55	20.55	0.21%	23,818
Jan 23, 2025	20.51	20.51	20.51	20.51	20.51	0.26%	47,609
Jan 22, 2025	20.46	20.46	20.46	20.46	20.46	0.01%	29,138
Jan 21, 2025	20.37	20.48	20.37	20.45	20.45	1.20%	26,390
Jan 17, 2025	20.27	20.27	20.21	20.21	20.21	0.10%	25,517
Jan 16, 2025	20.12	20.78	20.06	20.19	20.19	0.43%	8,471