Alger Russell Innovation ... (INVN)
AMEX: INVN
· Real-Time Price · USD
21.06
0.16 (0.77%)
At close: Oct 01, 2025, 12:12 PM
INVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 20.92 | 20.92 | 20.90 | 20.90 | n/a | -1.51% | 431 |
| Sep 29, 2025 | 21.24 | 21.24 | 21.22 | 21.22 | n/a | 0.57% | 439 |
| Sep 26, 2025 | 20.89 | 21.10 | 20.89 | 21.10 | 21.10 | 1.15% | 1,900 |
| Sep 25, 2025 | 20.90 | 20.91 | 20.85 | 20.86 | 20.86 | -1.32% | 1,000 |
| Sep 24, 2025 | 21.25 | 21.25 | 21.12 | 21.14 | 21.14 | -0.56% | 1,000 |
| Sep 23, 2025 | 21.40 | 21.40 | 21.24 | 21.26 | 21.26 | -0.89% | 628 |
| Sep 22, 2025 | 21.44 | 21.50 | 21.44 | 21.45 | 21.45 | 0.52% | 1,300 |
| Sep 19, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.56% | 100 |
| Sep 18, 2025 | 21.44 | 21.46 | 21.42 | 21.46 | 21.46 | 0.99% | 1,024 |
| Sep 17, 2025 | 21.30 | 21.30 | 21.25 | 21.25 | 21.25 | 1.00% | 400 |
| Sep 16, 2025 | 21.00 | 21.04 | 21.00 | 21.04 | 21.04 | -0.05% | 1,500 |
| Sep 15, 2025 | 20.99 | 21.05 | 20.99 | 21.05 | 21.05 | 0.91% | 10,209 |
| Sep 12, 2025 | 20.89 | 20.89 | 20.86 | 20.86 | 20.86 | -0.95% | 2,500 |
| Sep 11, 2025 | 20.95 | 21.06 | 20.94 | 21.06 | 21.06 | 1.15% | 1,634 |
| Sep 10, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.00% | 100 |
| Sep 9, 2025 | 21.03 | 21.03 | 20.98 | 21.03 | 21.03 | -0.28% | 3,700 |
| Sep 8, 2025 | 20.98 | 21.09 | 20.98 | 21.09 | 21.09 | 0.72% | 926 |
| Sep 5, 2025 | 20.79 | 20.94 | 20.78 | 20.94 | 20.94 | 2.05% | 9,100 |
| Sep 4, 2025 | 20.33 | 20.52 | 20.33 | 20.52 | 20.52 | 0.10% | 1,704 |
| Sep 3, 2025 | 20.56 | 20.56 | 20.48 | 20.50 | 20.50 | -0.05% | 6,000 |
Page 1 of 10