Register for streaming realtime charts, analysis tools, and prices.
INVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.14 | -0.32 | -7.17% | 4.45 | 4.61 | 4.11 | 399,692 |
| May 09 2024 | 4.46 | -0.55 | -10.98% | 4.97 | 5.01 | 4.38 | 381,743 |
| May 08 2024 | 5.01 | -0.01 | -0.20% | 5.00 | 5.05 | 4.95 | 87,979 |
| May 07 2024 | 5.02 | -0.09 | -1.76% | 5.13 | 5.16 | 4.995 | 73,126 |
| May 06 2024 | 5.11 | 0.11 | 2.20% | 5.04 | 5.27 | 5.04 | 193,737 |
| May 03 2024 | 5.00 | -0.02 | -0.40% | 5.00 | 5.12 | 4.98 | 74,364 |
| May 02 2024 | 5.02 | 0.01 | 0.20% | 5.02 | 5.055 | 4.98 | 126,694 |
| May 01 2024 | 5.01 | -0.03 | -0.60% | 5.04 | 5.16 | 4.96 | 102,691 |
| Apr 30 2024 | 5.04 | -0.09 | -1.75% | 5.08 | 5.15 | 4.985 | 112,427 |
| Apr 29 2024 | 5.13 | 0.01 | 0.20% | 5.07 | 5.20 | 5.0113 | 80,285 |
| Apr 26 2024 | 5.12 | 0.00 | 0.00% | 5.16 | 5.32 | 5.10 | 71,280 |
| Apr 25 2024 | 5.12 | 0.02 | 0.39% | 5.08 | 5.23 | 5.03 | 63,508 |
| Apr 24 2024 | 5.10 | 0.07 | 1.39% | 4.98 | 5.20 | 4.965 | 63,719 |
| Apr 23 2024 | 5.03 | -0.02 | -0.40% | 5.07 | 5.10 | 4.95 | 167,724 |
| Apr 22 2024 | 5.05 | -0.02 | -0.39% | 5.06 | 5.16 | 4.90 | 67,671 |
| Apr 19 2024 | 5.07 | 0.22 | 4.54% | 4.75 | 5.13 | 4.75 | 174,497 |
| Apr 18 2024 | 4.85 | 0.01 | 0.21% | 4.83 | 4.8794 | 4.75 | 167,610 |
| Apr 17 2024 | 4.84 | -0.02 | -0.41% | 4.86 | 4.96 | 4.80 | 159,173 |
| Apr 16 2024 | 4.86 | -0.16 | -3.19% | 5.00 | 5.02 | 4.86 | 214,331 |
| Apr 15 2024 | 5.02 | -0.10 | -1.95% | 5.16 | 5.19 | 4.95 | 226,070 |
| Apr 12 2024 | 5.12 | -0.05 | -0.97% | 5.17 | 5.21 | 5.00 | 109,437 |
| Apr 11 2024 | 5.17 | 0.02 | 0.39% | 5.05 | 5.31 | 5.00 | 94,778 |
| Apr 10 2024 | 5.15 | -0.18 | -3.38% | 5.34 | 5.37 | 5.13 | 101,759 |
| Apr 09 2024 | 5.33 | 0.16 | 3.09% | 5.11 | 5.50 | 5.105 | 396,109 |
| Apr 08 2024 | 5.17 | -0.39 | -7.01% | 5.50 | 5.64 | 5.16 | 211,143 |
| Apr 05 2024 | 5.56 | -0.42 | -7.02% | 5.77 | 6.015 | 5.56 | 130,035 |
| Apr 04 2024 | 5.98 | -0.89 | -12.95% | 6.67 | 6.81 | 5.87 | 213,877 |
| Apr 03 2024 | 6.87 | -1.58 | -18.70% | 8.05 | 8.21 | 6.66 | 402,972 |
| Apr 02 2024 | 8.45 | 0.04 | 0.48% | 8.40 | 8.52 | 8.32 | 58,907 |
| Apr 01 2024 | 8.41 | 0.49 | 6.19% | 8.00 | 8.41 | 8.00 | 93,476 |
| Mar 28 2024 | 7.92 | 0.15 | 1.93% | 7.66 | 7.92 | 7.59 | 52,716 |
| Mar 27 2024 | 7.77 | 0.26 | 3.46% | 7.64 | 7.80 | 7.38 | 39,144 |
| Mar 26 2024 | 7.51 | -0.11 | -1.44% | 7.72 | 7.72 | 7.47 | 35,748 |
| Mar 25 2024 | 7.62 | 0.03 | 0.40% | 7.47 | 7.85 | 7.47 | 220,781 |
| Mar 22 2024 | 7.59 | 0.38 | 5.27% | 7.19 | 7.59 | 7.04 | 49,475 |
| Mar 21 2024 | 7.21 | -0.18 | -2.44% | 7.44 | 7.56 | 7.09 | 68,573 |
| Mar 20 2024 | 7.39 | 0.01 | 0.14% | 7.31 | 7.58 | 7.31 | 66,106 |
| Mar 19 2024 | 7.38 | 0.01 | 0.14% | 7.34 | 7.70 | 7.21 | 94,624 |
| Mar 18 2024 | 7.37 | -0.09 | -1.21% | 7.48 | 7.69 | 7.315 | 43,673 |
| Mar 15 2024 | 7.46 | -0.14 | -1.84% | 7.64 | 7.72 | 7.43 | 128,550 |
| Mar 14 2024 | 7.60 | 0.05 | 0.66% | 7.51 | 7.88 | 7.3585 | 100,079 |
| Mar 13 2024 | 7.55 | 0.43 | 6.04% | 6.97 | 7.80 | 6.70 | 237,444 |
| Mar 12 2024 | 7.12 | -1.51 | -17.50% | 8.78 | 8.89 | 7.02 | 242,984 |
| Mar 11 2024 | 8.63 | 0.05 | 0.58% | 8.60 | 8.75 | 8.55 | 155,004 |
| Mar 08 2024 | 8.58 | -0.03 | -0.35% | 8.69 | 8.69 | 8.28 | 163,264 |
| Mar 07 2024 | 8.61 | -0.07 | -0.81% | 8.69 | 8.84 | 7.96 | 141,993 |
| Mar 06 2024 | 8.68 | -0.04 | -0.46% | 8.84 | 8.84 | 8.57 | 51,449 |
| Mar 05 2024 | 8.72 | 0.02 | 0.23% | 8.61 | 8.77 | 8.57 | 36,504 |
| Mar 04 2024 | 8.70 | -0.30 | -3.33% | 9.05 | 9.05 | 8.60 | 56,799 |
| Mar 01 2024 | 9.00 | 0.40 | 4.65% | 8.61 | 9.24 | 8.58 | 88,308 |
| Feb 29 2024 | 8.60 | -0.20 | -2.27% | 8.83 | 8.83 | 8.55 | 37,407 |
| Feb 28 2024 | 8.80 | -0.08 | -0.90% | 8.85 | 8.90 | 8.5462 | 58,417 |
| Feb 27 2024 | 8.88 | 0.14 | 1.60% | 8.65 | 8.99 | 8.58 | 49,357 |
| Feb 26 2024 | 8.74 | 0.11 | 1.27% | 8.69 | 8.89 | 8.31 | 38,120 |
| Feb 23 2024 | 8.63 | 0.07 | 0.82% | 8.58 | 8.70 | 8.55 | 20,990 |
| Feb 22 2024 | 8.56 | -0.21 | -2.39% | 8.88 | 8.88 | 8.392 | 35,664 |
| Feb 21 2024 | 8.77 | -0.20 | -2.23% | 9.03 | 9.075 | 8.76 | 58,766 |
| Feb 20 2024 | 8.97 | 0.27 | 3.10% | 8.50 | 9.06 | 8.50 | 185,186 |
| Feb 16 2024 | 8.70 | 0.21 | 2.47% | 8.54 | 8.87 | 8.445 | 93,510 |
| Feb 15 2024 | 8.49 | 0.48 | 5.99% | 8.01 | 8.49 | 7.90 | 117,562 |
| Feb 14 2024 | 8.01 | 0.43 | 5.67% | 7.65 | 8.05 | 7.60 | 72,128 |
| Feb 13 2024 | 7.58 | 0.20 | 2.71% | 7.21 | 7.58 | 7.01 | 53,430 |
| Feb 12 2024 | 7.38 | -0.14 | -1.86% | 7.45 | 7.715 | 7.26 | 37,594 |
