Alger Russell Innovation ... (INVN)
AMEX: INVN
· Real-Time Price · USD
20.08
0.03 (0.16%)
At close: Aug 18, 2025, 3:56 PM
20.08
0.02%
After-hours: Aug 18, 2025, 03:56 PM EDT
INVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.62% | 229 |
| Aug 7, 2025 | 19.57 | 19.57 | 19.34 | 19.38 | 19.38 | -0.21% | 1,441 |
| Aug 6, 2025 | 19.37 | 19.42 | 19.36 | 19.42 | 19.42 | 0.31% | 2,723 |
| Aug 5, 2025 | 19.50 | 19.50 | 19.36 | 19.36 | 19.36 | -0.46% | 10,200 |
| Aug 4, 2025 | 19.32 | 19.45 | 19.27 | 19.45 | 19.45 | 1.46% | 4,900 |
| Aug 1, 2025 | 19.28 | 19.28 | 19.06 | 19.17 | 19.17 | -1.03% | 1,401 |
| Jul 31, 2025 | 19.71 | 19.83 | 19.37 | 19.37 | 19.37 | -1.82% | 5,700 |
| Jul 30, 2025 | 19.77 | 20.17 | 19.71 | 19.73 | 19.73 | -0.10% | 4,900 |
| Jul 29, 2025 | 20.03 | 20.03 | 19.69 | 19.75 | 19.75 | -1.40% | 600 |
| Jul 28, 2025 | 20.00 | 20.09 | 20.00 | 20.03 | 20.03 | -0.10% | 1,300 |
| Jul 25, 2025 | 20.00 | 20.10 | 20.00 | 20.05 | 20.05 | 0.45% | 12,000 |
| Jul 24, 2025 | 20.04 | 20.04 | 19.92 | 19.96 | 19.96 | -0.40% | 12,800 |
| Jul 23, 2025 | 20.02 | 20.04 | 19.92 | 20.04 | 20.04 | 0.75% | 2,304 |
| Jul 22, 2025 | 19.71 | 19.89 | 19.71 | 19.89 | 19.89 | 1.69% | 1,100 |
| Jul 21, 2025 | 19.67 | 19.68 | 19.56 | 19.56 | 19.56 | 0.00% | 2,800 |