Alger Russell Innovation ... (INVN)
AMEX: INVN
· Real-Time Price · USD
20.99
-0.10 (-0.50%)
At close: Sep 09, 2025, 3:44 PM
21.03
0.16%
After-hours: Sep 09, 2025, 03:44 PM EDT
INVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 20.43 | 20.51 | 20.43 | 20.51 | 20.51 | 0.34% | 4,600 |
| Aug 29, 2025 | 20.39 | 20.44 | 20.39 | 20.44 | 20.44 | -0.68% | 1,746 |
| Aug 28, 2025 | 20.48 | 20.58 | 20.48 | 20.58 | 20.58 | 1.18% | 2,000 |
| Aug 27, 2025 | 20.32 | 20.34 | 20.29 | 20.34 | 20.34 | 0.74% | 2,014 |
| Aug 26, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.44% | 100 |
| Aug 25, 2025 | 20.33 | 20.33 | 20.28 | 20.28 | 20.28 | -0.88% | 346 |
| Aug 22, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 2.97% | 126 |
| Aug 21, 2025 | 19.84 | 19.87 | 19.80 | 19.87 | 19.87 | -0.10% | 400 |
| Aug 20, 2025 | 19.85 | 19.89 | 19.85 | 19.89 | 19.89 | -0.55% | 612 |
| Aug 19, 2025 | 20.14 | 20.23 | 20.00 | 20.00 | 20.00 | -0.40% | 2,944 |
| Aug 18, 2025 | 20.10 | 20.11 | 20.08 | 20.08 | 20.08 | 0.15% | 5,422 |
| Aug 15, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.55% | 139 |
| Aug 14, 2025 | 19.80 | 19.94 | 19.80 | 19.94 | 19.94 | -0.40% | 538 |
| Aug 13, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 2.82% | 100 |
| Aug 12, 2025 | 19.38 | 19.47 | 19.37 | 19.47 | 19.47 | 2.26% | 5,300 |
| Aug 11, 2025 | 19.35 | 19.35 | 19.04 | 19.04 | 19.04 | -1.14% | 3,300 |