Innovex International Inc (INVX)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.92 | 5.15406162465 | 17.85 | 18.79 | 17.23 | 285248 | 17.93112291 | CS |
| 4 | 1.81 | 10.6721698113 | 16.96 | 19.42 | 16.09 | 416147 | 17.77256071 | CS |
| 12 | 5.77 | 44.3846153846 | 13 | 19.42 | 12.985 | 419513 | 16.51143321 | CS |
| 26 | 2.795 | 17.4960876369 | 15.975 | 19.42 | 12.54 | 433778 | 15.6012764 | CS |
| 52 | 3.32 | 21.4886731392 | 15.45 | 19.42 | 12.54 | 440604 | 15.56795529 | CS |
| 156 | 3.32 | 21.4886731392 | 15.45 | 19.42 | 12.54 | 440604 | 15.56795529 | CS |
| 260 | 3.32 | 21.4886731392 | 15.45 | 19.42 | 12.54 | 440604 | 15.56795529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742424000 | 18.77 | 0.38 | 2.07 | 18.06 | 18.99 | 18.06 | 224411 |
| 1742337600 | 18.39 | 0.03 | 0.16 | 18.55 | 18.58 | 18.2 | 293172 |
| 1742251200 | 18.36 | 0.62 | 3.49 | 17.6 | 18.56 | 17.6 | 339187 |
| 1741992000 | 17.74 | 0.4 | 2.31 | 17.58 | 18.06 | 17.58 | 267617 |
| 1741905600 | 17.34 | -0.26 | -1.48 | 17.65 | 17.9 | 17.23 | 209973 |
| 1741819200 | 17.6 | -0.25 | -1.40 | 17.85 | 17.95 | 17.53 | 316293 |
| 1741732800 | 17.85 | -0.51 | -2.78 | 18.18 | 18.63 | 17.66 | 304557 |
| 1741646400 | 18.36 | -0.31 | -1.66 | 18.45 | 18.895 | 18.2083 | 306909 |
| 1741390800 | 18.67 | 0.99 | 5.60 | 17.9 | 18.915 | 17.81 | 383523 |
| 1741304400 | 17.68 | 0.1 | 0.57 | 17.57 | 17.76 | 17.1887 | 297206 |
| 1741218000 | 17.58 | 0.47 | 2.75 | 17.43 | 17.7845 | 17.26 | 394182 |
| 1741131600 | 17.11 | -0.14 | -0.81 | 16.97 | 17.22 | 16.09 | 717059 |
| 1741045200 | 17.25 | -1.06 | -5.79 | 18.35 | 18.53 | 17.12 | 435973 |
| 1740786000 | 18.31 | -0.79 | -4.14 | 18.79 | 18.79 | 18.02 | 921806 |
| 1740699600 | 19.1 | 0.17 | 0.90 | 18.84 | 19.42 | 18.4401 | 473337 |
| 1740613200 | 18.93 | 2.79 | 17.29 | 18.57 | 19.385 | 17.71 | 866120 |
| 1740526800 | 16.14 | -0.43 | -2.60 | 16.77 | 16.77 | 16.11 | 421283 |
| 1740440400 | 16.57 | -0.1 | -0.60 | 16.66 | 16.81 | 16.489999 | 405102 |
| 1740181200 | 16.67 | -0.38 | -2.23 | 17.13 | 17.36 | 16.579999 | 390647 |
| 1740094800 | 17.05 | 0.25 | 1.49 | 17 | 17.27 | 16.882 | 298587 |
| 1740008400 | 16.8 | -0.24 | -1.41 | 16.96 | 17.13 | 16.6 | 280408 |
| 1739922000 | 17.04 | 0.59 | 3.59 | 16.579999 | 17.255 | 16.51 | 293878 |
| 1739576400 | 16.45 | -0.11 | -0.66 | 16.79 | 16.9 | 16.39 | 188292 |
| 1739490000 | 16.559999 | 0.08 | 0.49 | 16.68 | 16.719999 | 16.36 | 190982 |
| 1739403600 | 16.48 | -0.5 | -2.94 | 16.79 | 16.92 | 16.379999 | 299821 |
| 1739317200 | 16.98 | 0.17 | 1.01 | 16.81 | 17.18 | 16.75 | 369669 |
| 1739230800 | 16.81 | 0.83 | 5.19 | 16.16 | 16.85 | 16.05 | 438879 |
| 1738971600 | 15.98 | 0.31 | 1.98 | 15.73 | 16.14 | 15.685 | 404328 |
| 1738885200 | 15.67 | -0.28 | -1.76 | 15.91 | 16.16 | 15.41 | 455778 |
| 1738798800 | 15.95 | -0.23 | -1.42 | 16.239999 | 16.42 | 15.82 | 379504 |
| 1738712400 | 16.18 | 0.52 | 3.32 | 15.46 | 16.27 | 15.437 | 581522 |
| 1738626000 | 15.66 | 0.08 | 0.51 | 15.63 | 15.86 | 15.2 | 408005 |
| 1738366800 | 15.58 | -0.32 | -2.01 | 15.93 | 16.04 | 15.42 | 491001 |
| 1738280400 | 15.9 | -0.08 | -0.50 | 16.17 | 16.245 | 15.815 | 250920 |
| 1738194000 | 15.98 | -0.11 | -0.68 | 16.1 | 16.39 | 15.97 | 311439 |
| 1738107600 | 16.09 | -0.69 | -4.11 | 16.6 | 16.83 | 15.5002 | 459502 |
| 1738021200 | 16.78 | -0.03 | -0.18 | 16.88 | 17.2 | 16.5446 | 405499 |
| 1737762000 | 16.81 | 0.01 | 0.06 | 16.85 | 17.12 | 16.43 | 305520 |
| 1737675600 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1737589200 | 16.8 | -0.54 | -3.11 | 17.2 | 17.2144 | 16.76 | 297964 |
| 1737502800 | 17.34 | 0.05 | 0.29 | 17.29 | 17.69 | 16.76 | 454881 |
| 1737157200 | 17.29 | 0.22 | 1.29 | 17.23 | 17.85 | 17.15 | 376673 |
| 1737070800 | 17.07 | -0.24 | -1.39 | 17.18 | 17.35 | 16.86 | 324243 |
| 1736984400 | 17.31 | 0.69 | 4.15 | 16.77 | 17.5 | 16.675 | 451295 |
| 1736898000 | 16.62 | 0.87 | 5.52 | 15.69 | 16.7 | 15.69 | 524484 |
| 1736811600 | 15.75 | 0.27 | 1.74 | 15.5 | 15.805 | 15.35 | 522439 |
| 1736552400 | 15.48 | 0.4 | 2.65 | 15.49 | 15.74 | 15.03 | 687329 |
| 1736379600 | 15.08 | -0.55 | -3.52 | 15.415 | 15.5 | 14.9 | 447180 |
| 1736293200 | 15.63 | 0.58 | 3.85 | 15.435 | 15.64 | 15.14 | 561728 |
| 1736206800 | 15.05 | 0.17 | 1.14 | 15.07 | 15.49 | 15.03 | 555098 |
| 1735947600 | 14.88 | 0.41 | 2.83 | 14.66 | 15.22 | 14.56 | 575075 |
| 1735861200 | 14.47 | 0.5 | 3.58 | 14.24 | 14.54 | 14.2 | 419324 |
| 1735688400 | 13.97 | 0.16 | 1.16 | 13.83 | 14.32 | 13.765 | 497123 |
| 1735602000 | 13.81 | 0.25 | 1.84 | 13.45 | 13.86 | 13.195 | 551509 |
| 1735342800 | 13.56 | 0.16 | 1.19 | 13.2 | 13.65 | 13.2 | 422772 |
| 1735256400 | 13.4 | 0.36 | 2.76 | 13 | 13.5 | 12.985 | 427103 |
| 1735077840 | 13.04 | 0.01 | 0.08 | 13 | 13.12 | 12.71 | 204254 |
| 1734997200 | 13.03 | 0.49 | 3.91 | 12.57 | 13.06 | 12.57 | 782876 |
| 1734738000 | 12.54 | -0.36 | -2.79 | 12.7 | 13.09 | 12.54 | 2190970 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
