Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
INVP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 558.50 | 0.00 | 0.00% | 558.50 | 560.50 | 551.50 | 901,688 |
| May 15 2024 | 558.50 | 2.50 | 0.45% | 567.00 | 567.00 | 554.00 | 1,016,588 |
| May 14 2024 | 556.00 | 3.00 | 0.54% | 537.50 | 556.00 | 537.50 | 631,393 |
| May 13 2024 | 553.00 | 6.00 | 1.10% | 547.00 | 553.00 | 545.00 | 591,960 |
| May 10 2024 | 547.00 | 3.00 | 0.55% | 542.50 | 549.00 | 542.50 | 501,783 |
| May 09 2024 | 544.00 | 2.00 | 0.37% | 540.00 | 544.50 | 539.00 | 449,634 |
| May 08 2024 | 542.00 | 0.00 | 0.00% | 542.00 | 542.00 | 531.50 | 472,628 |
| May 07 2024 | 542.00 | 9.50 | 1.78% | 538.00 | 543.00 | 536.50 | 668,895 |
| May 03 2024 | 532.50 | 3.50 | 0.66% | 516.50 | 535.00 | 516.50 | 573,217 |
| May 02 2024 | 529.00 | 5.00 | 0.95% | 522.50 | 538.00 | 521.00 | 674,338 |
| May 01 2024 | 524.00 | 12.50 | 2.44% | 526.00 | 526.00 | 513.00 | 604,507 |
| Apr 30 2024 | 511.50 | -7.50 | -1.45% | 529.00 | 529.00 | 511.50 | 441,712 |
| Apr 29 2024 | 519.00 | 6.50 | 1.27% | 500.50 | 519.00 | 500.50 | 428,492 |
| Apr 26 2024 | 512.50 | 4.50 | 0.89% | 516.50 | 516.50 | 505.00 | 578,025 |
| Apr 25 2024 | 508.00 | -1.00 | -0.20% | 511.50 | 512.50 | 499.40 | 589,192 |
| Apr 24 2024 | 509.00 | -1.00 | -0.20% | 510.00 | 510.50 | 504.00 | 859,374 |
| Apr 23 2024 | 510.00 | 8.50 | 1.69% | 509.00 | 510.00 | 502.00 | 825,943 |
| Apr 22 2024 | 501.50 | 8.10 | 1.64% | 507.00 | 507.00 | 492.60 | 9,411,311 |
| Apr 19 2024 | 493.40 | -1.20 | -0.24% | 480.20 | 495.40 | 479.60 | 565,582 |
| Apr 18 2024 | 494.60 | 8.20 | 1.69% | 499.00 | 499.00 | 482.60 | 860,213 |
| Apr 17 2024 | 486.40 | -3.80 | -0.78% | 480.00 | 491.40 | 480.00 | 738,643 |
| Apr 16 2024 | 490.20 | -9.20 | -1.84% | 492.00 | 492.00 | 480.80 | 590,322 |
| Apr 15 2024 | 499.40 | -0.60 | -0.12% | 498.00 | 504.00 | 495.20 | 820,261 |
| Apr 12 2024 | 500.00 | -32.50 | -6.10% | 545.00 | 545.00 | 499.20 | 1,294,585 |
| Apr 11 2024 | 532.50 | -1.50 | -0.28% | 540.00 | 540.50 | 524.00 | 578,185 |
| Apr 10 2024 | 534.00 | -2.00 | -0.37% | 538.00 | 541.50 | 526.00 | 588,575 |
| Apr 09 2024 | 536.00 | -1.00 | -0.19% | 538.00 | 542.00 | 533.00 | 542,030 |
| Apr 08 2024 | 537.00 | -0.50 | -0.09% | 520.00 | 540.50 | 520.00 | 837,176 |
| Apr 05 2024 | 537.50 | -1.50 | -0.28% | 532.50 | 538.50 | 525.00 | 546,704 |
| Apr 04 2024 | 539.00 | 9.00 | 1.70% | 537.50 | 540.00 | 529.50 | 605,285 |
| Apr 03 2024 | 530.00 | -0.50 | -0.09% | 531.00 | 531.00 | 520.50 | 1,069,819 |
| Apr 02 2024 | 530.50 | -1.10 | -0.21% | 544.00 | 544.00 | 527.50 | 992,102 |
| Mar 28 2024 | 531.60 | 1.20 | 0.23% | 531.60 | 543.60 | 525.00 | 670,244 |
| Mar 27 2024 | 530.40 | 5.00 | 0.95% | 522.20 | 531.40 | 522.00 | 452,933 |
| Mar 26 2024 | 525.40 | 8.80 | 1.70% | 515.00 | 525.40 | 515.00 | 548,322 |
| Mar 25 2024 | 516.60 | -5.40 | -1.03% | 530.00 | 530.00 | 510.40 | 553,932 |
| Mar 22 2024 | 522.00 | -2.00 | -0.38% | 514.00 | 522.00 | 514.00 | 485,510 |
| Mar 21 2024 | 524.00 | 16.20 | 3.19% | 520.00 | 524.60 | 514.00 | 1,575,712 |
| Mar 20 2024 | 507.80 | 16.80 | 3.42% | 508.40 | 512.00 | 502.80 | 2,353,642 |
| Mar 19 2024 | 491.00 | -9.60 | -1.92% | 500.40 | 500.40 | 488.50 | 722,965 |
| Mar 18 2024 | 500.60 | -5.60 | -1.11% | 508.80 | 508.80 | 496.60 | 541,244 |
| Mar 15 2024 | 506.20 | 6.40 | 1.28% | 520.00 | 520.00 | 489.00 | 3,115,448 |
| Mar 14 2024 | 499.80 | -6.00 | -1.19% | 504.00 | 508.40 | 498.40 | 638,044 |
| Mar 13 2024 | 505.80 | -1.60 | -0.32% | 510.00 | 510.00 | 502.60 | 1,025,416 |
| Mar 12 2024 | 507.40 | 6.00 | 1.20% | 502.60 | 510.20 | 501.40 | 777,845 |
| Mar 11 2024 | 501.40 | -8.20 | -1.61% | 503.60 | 508.00 | 498.00 | 519,713 |
| Mar 08 2024 | 509.60 | -0.60 | -0.12% | 507.80 | 509.60 | 501.20 | 340,461 |
| Mar 07 2024 | 510.20 | 1.40 | 0.28% | 508.80 | 511.80 | 499.80 | 1,068,863 |
| Mar 06 2024 | 508.80 | 6.00 | 1.19% | 502.00 | 509.20 | 500.80 | 520,733 |
| Mar 05 2024 | 502.80 | 1.00 | 0.20% | 496.30 | 503.00 | 496.30 | 314,360 |
| Mar 04 2024 | 501.80 | 1.40 | 0.28% | 498.10 | 502.80 | 497.00 | 911,128 |
| Mar 01 2024 | 500.40 | 7.30 | 1.48% | 492.40 | 500.40 | 491.40 | 362,789 |
| Feb 29 2024 | 493.10 | 2.90 | 0.59% | 490.00 | 497.50 | 490.00 | 806,928 |
| Feb 28 2024 | 490.20 | -10.40 | -2.08% | 481.80 | 497.40 | 480.00 | 443,028 |
| Feb 27 2024 | 500.60 | -3.40 | -0.67% | 507.80 | 507.80 | 496.70 | 556,604 |
| Feb 26 2024 | 504.00 | -12.40 | -2.40% | 512.80 | 514.40 | 488.80 | 1,404,659 |
| Feb 23 2024 | 516.40 | -2.60 | -0.50% | 544.00 | 544.00 | 511.00 | 487,207 |
| Feb 22 2024 | 519.00 | 0.80 | 0.15% | 520.60 | 524.40 | 518.00 | 520,827 |
| Feb 21 2024 | 518.20 | 1.60 | 0.31% | 513.60 | 521.00 | 513.60 | 302,658 |
| Feb 20 2024 | 516.60 | -0.80 | -0.15% | 514.00 | 516.60 | 510.80 | 410,643 |
| Feb 19 2024 | 517.40 | -0.40 | -0.08% | 516.60 | 519.80 | 502.60 | 290,332 |
