Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 15.16 | -0.01 | -0.07% | 15.18 | 15.295 | 15.04 | 529,721 |
| Apr 23 2024 | 15.17 | 0.24 | 1.61% | 14.95 | 15.345 | 14.89 | 1,492,750 |
| Apr 22 2024 | 14.93 | -0.02 | -0.13% | 14.98 | 15.155 | 14.83 | 777,050 |
| Apr 19 2024 | 14.95 | 0.26 | 1.77% | 14.69 | 15.015 | 14.69 | 635,949 |
| Apr 18 2024 | 14.69 | 0.21 | 1.45% | 14.49 | 14.71 | 14.44 | 636,366 |
| Apr 17 2024 | 14.48 | 0.01 | 0.07% | 14.48 | 14.63 | 14.35 | 520,564 |
| Apr 16 2024 | 14.47 | 0.07 | 0.49% | 14.40 | 14.55 | 14.325 | 499,195 |
| Apr 15 2024 | 14.40 | -0.23 | -1.57% | 14.58 | 14.73 | 14.36 | 551,745 |
| Apr 12 2024 | 14.63 | -0.08 | -0.54% | 14.68 | 14.68 | 14.485 | 456,046 |
| Apr 11 2024 | 14.71 | 0.11 | 0.75% | 14.66 | 14.74 | 14.53 | 343,308 |
| Apr 10 2024 | 14.60 | -0.12 | -0.82% | 14.51 | 14.705 | 14.46 | 641,740 |
| Apr 09 2024 | 14.72 | -0.01 | -0.07% | 14.76 | 14.88 | 14.68 | 331,397 |
| Apr 08 2024 | 14.73 | 0.07 | 0.48% | 14.69 | 14.79 | 14.54 | 444,875 |
| Apr 05 2024 | 14.66 | 0.00 | 0.00% | 14.62 | 14.735 | 14.51 | 873,376 |
| Apr 04 2024 | 14.66 | -0.15 | -1.01% | 14.93 | 15.03 | 14.565 | 522,908 |
| Apr 03 2024 | 14.81 | 0.01 | 0.07% | 14.74 | 14.82 | 14.33 | 1,237,998 |
| Apr 02 2024 | 14.80 | -0.41 | -2.70% | 15.16 | 15.245 | 14.76 | 721,819 |
| Apr 01 2024 | 15.21 | -0.03 | -0.20% | 15.30 | 15.30 | 15.005 | 523,858 |
| Mar 28 2024 | 15.24 | -0.05 | -0.33% | 15.23 | 15.39 | 15.13 | 490,248 |
| Mar 27 2024 | 15.29 | 0.31 | 2.07% | 15.10 | 15.375 | 15.05 | 370,303 |
| Mar 26 2024 | 14.98 | -0.12 | -0.79% | 15.15 | 15.25 | 14.97 | 588,422 |
| Mar 25 2024 | 15.10 | 0.01 | 0.07% | 15.13 | 15.28 | 15.07 | 386,590 |
| Mar 22 2024 | 15.09 | 0.10 | 0.67% | 15.06 | 15.11 | 14.9995 | 888,906 |
| Mar 21 2024 | 14.99 | 0.20 | 1.35% | 14.86 | 15.15 | 14.81 | 684,045 |
| Mar 20 2024 | 14.79 | 0.16 | 1.09% | 14.58 | 14.8075 | 14.48 | 369,948 |
| Mar 19 2024 | 14.63 | 0.07 | 0.48% | 14.61 | 14.7568 | 14.55 | 483,036 |
| Mar 18 2024 | 14.56 | -0.30 | -2.02% | 14.83 | 14.99 | 14.55 | 1,015,918 |
| Mar 15 2024 | 14.86 | 0.14 | 0.95% | 14.64 | 14.892 | 14.63 | 2,777,899 |
| Mar 14 2024 | 14.72 | -0.03 | -0.20% | 14.71 | 14.835 | 14.65 | 905,788 |
| Mar 13 2024 | 14.75 | -0.07 | -0.47% | 14.78 | 14.89 | 14.69 | 654,287 |
| Mar 12 2024 | 14.82 | 0.03 | 0.20% | 14.73 | 14.88 | 14.62 | 694,042 |
| Mar 11 2024 | 14.79 | -0.05 | -0.34% | 14.73 | 14.94 | 14.625 | 613,003 |
| Mar 08 2024 | 14.84 | -0.24 | -1.59% | 15.12 | 15.34 | 14.80 | 990,657 |
| Mar 07 2024 | 15.08 | -0.10 | -0.66% | 15.21 | 15.31 | 15.03 | 1,349,476 |
| Mar 06 2024 | 15.18 | 0.30 | 2.02% | 14.99 | 15.33 | 14.97 | 659,115 |
| Mar 05 2024 | 14.88 | -0.38 | -2.49% | 15.27 | 15.27 | 14.72 | 1,071,465 |
| Mar 04 2024 | 15.26 | 0.02 | 0.13% | 15.19 | 15.45 | 14.97 | 1,015,160 |
| Mar 01 2024 | 15.24 | -0.04 | -0.26% | 16.58 | 16.66 | 15.16 | 1,475,322 |
| Feb 29 2024 | 15.28 | -0.07 | -0.46% | 15.51 | 15.51 | 15.10 | 596,561 |
| Feb 28 2024 | 15.35 | -0.02 | -0.13% | 15.38 | 15.61 | 15.22 | 515,844 |
| Feb 27 2024 | 15.37 | -0.15 | -0.97% | 15.55 | 15.55 | 15.305 | 1,252,138 |
| Feb 26 2024 | 15.52 | 0.04 | 0.26% | 15.45 | 15.66 | 15.27 | 1,428,079 |
| Feb 23 2024 | 15.48 | 0.00 | 0.00% | 15.57 | 15.64 | 15.35 | 759,278 |
| Feb 22 2024 | 15.48 | -0.19 | -1.21% | 15.58 | 15.625 | 15.36 | 822,127 |
| Feb 21 2024 | 15.67 | -0.13 | -0.82% | 15.72 | 15.795 | 15.51 | 720,392 |
| Feb 20 2024 | 15.80 | -0.06 | -0.38% | 15.80 | 15.98 | 15.745 | 391,579 |
| Feb 16 2024 | 15.86 | -0.14 | -0.88% | 15.94 | 15.97 | 15.78 | 472,647 |
| Feb 15 2024 | 16.00 | 0.20 | 1.27% | 15.705 | 16.15 | 15.705 | 619,783 |
| Feb 14 2024 | 15.80 | 0.32 | 2.07% | 15.58 | 15.865 | 15.47 | 552,500 |
| Feb 13 2024 | 15.48 | -0.23 | -1.46% | 15.53 | 15.64 | 15.36 | 540,977 |
| Feb 12 2024 | 15.71 | 0.02 | 0.13% | 15.65 | 15.79 | 15.39 | 587,729 |
| Feb 09 2024 | 15.69 | 0.09 | 0.58% | 15.59 | 15.70 | 15.44 | 463,792 |
| Feb 08 2024 | 15.60 | 0.07 | 0.45% | 15.49 | 15.635 | 15.365 | 396,670 |
| Feb 07 2024 | 15.53 | -0.36 | -2.27% | 15.81 | 15.81 | 15.48 | 463,496 |
| Feb 06 2024 | 15.89 | 0.07 | 0.44% | 15.85 | 16.05 | 15.81 | 371,138 |
| Feb 05 2024 | 15.82 | -0.08 | -0.50% | 15.85 | 15.97 | 15.65 | 573,714 |
| Feb 02 2024 | 15.90 | -0.39 | -2.39% | 16.20 | 16.28 | 15.88 | 637,108 |
| Feb 01 2024 | 16.29 | 0.09 | 0.56% | 16.25 | 16.53 | 16.13 | 500,117 |
| Jan 31 2024 | 16.20 | -0.27 | -1.64% | 16.54 | 16.58 | 16.13 | 527,300 |
| Jan 30 2024 | 16.47 | -0.28 | -1.67% | 16.68 | 16.72 | 16.44 | 254,912 |
| Jan 29 2024 | 16.75 | 0.30 | 1.82% | 16.38 | 16.76 | 16.35 | 597,316 |
| Jan 26 2024 | 16.45 | -0.07 | -0.42% | 16.67 | 16.72 | 16.43 | 239,053 |
