Invensense Inc (INVN) Stock Price

18.562 ▼ -0.398 (-2.10%)
Open: 18.71 Vol: 12.6K Day's range: 18.562 - 18.83 Jun 13, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
INVN Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 18.58▲ 18.62▲ 18.62▲ 18.96▼ 18.71▼
MA10 18.58▲ 18.54▲ 18.54▲ 18.90▼ 18.02▲
MA20 17.90▲ 17.94▲ 18.15▲ 18.78▼ N/A    
MA50 N/A     N/A     N/A     17.89▲ N/A    
MA100 N/A     N/A     N/A     N/A     N/A    
MA200 N/A     N/A     N/A     N/A     N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD N/A     N/A     N/A     -0.038▼ N/A    
RSI 49.003▼ 47.777▼ 46.715▼ 49.506▼ 40.395▼
STOCH 59.831     76.158     80.438▲ 67.297     86.783▲
WILL %R 0.000▲ 0.000▲ 0.000▲ -68.431     -17.943▲
CCI 205.793▲ 140.487▲ 115.873▲ -43.922     74.846    
Latest Filters Detected On INVN
RSI $INVN RSI(14) Crossed Below 50 Set Alert
MA $INVN Price Crossed Below MA(26) Set Alert
MA $INVN Price Crossed Below MA(13) Set Alert
Invensense Inc News
INVN ETF Stock Price History
Wednesday, May 21, 2025 11:23 AM
Discover INVN stock price history and comprehensive historical data for the Alger Russell Innovation ETF, including closing prices, opening values, daily highs and lows, price changes, ...
Alger introduces new Innovation ETF, marketing avatar
Monday, May 19, 2025 04:59 PM
Brad Neuman, director of market strategy at Alger, sits down with InvestmentNews anchor Gregg Greenberg to introduce the new Alger Russell Innovation ETF (Ticker: INVN) and explain how Alger ...
Alger Russell Innovation ETF (INVN) Pre-Market
Wednesday, May 14, 2025 08:43 AM
Data is delayed at least 15 minutes. Nasdaq.com will report pre-market and after hours trades. Pre-Market trade data will be posted from 4:15 a.m. ET to 7:30 a.m. ET of the following day.
INVN historical stock data
date open high low close volume
13/06/25 18.71 18.83 18.562 18.562 12,600
12/06/25 19.00 19.02 18.95 18.96 23,200
11/06/25 19.20 19.20 18.991 18.991 20,000
09/06/25 19.26 19.26 19.1929 19.1929 128
06/06/25 19.078 19.078 19.078 19.078 100
05/06/25 19.13 19.13 18.998 18.998 600
04/06/25 19.0682 19.0682 19.00 19.0141 1,214
03/06/25 18.90 18.90 18.90 18.90 96
02/06/25 18.59 18.69 18.59 18.6467 1,153
30/05/25 18.46 18.64 18.418 18.64 4,000
Quote Details
52wk Low:15.37
52wk High:20.98
Vol:12.6K
Avg Vol(3m):67.6K
1Y Chng:+0.00%
1M Chng:+3.83%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00