Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Inventiva S.A. ADR (NQ: IVA )

2.615 -0.045 (-1.69%)

Streaming Delayed Price Updated: 3:06 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	2.555	2.615	2.510	2.615	18,019	-0.04(-1.69%)
Nov 21, 2024	2.640	2.670	2.510	2.660	14,159	-0.08(-2.92%)
Nov 20, 2024	2.700	2.740	2.630	2.740	6,667	+0.00(+0.00%)
Nov 19, 2024	2.630	2.767	2.630	2.740	17,671	+0.01(+0.37%)
Nov 18, 2024	2.640	2.730	2.630	2.730	19,945	+0.01(+0.37%)
Nov 15, 2024	2.750	2.750	2.631	2.720	12,542	+0.06(+2.26%)
Nov 14, 2024	2.630	2.680	2.630	2.660	12,648	+0.00(+0.00%)
Nov 13, 2024	2.600	2.710	2.600	2.660	7,808	+0.02(+0.76%)
Nov 12, 2024	2.700	2.725	2.515	2.640	38,072	-0.06(-2.22%)
Nov 11, 2024	2.695	2.821	2.695	2.700	13,039	-0.07(-2.53%)
Nov 08, 2024	2.640	2.850	2.640	2.770	19,721	+0.10(+3.75%)
Nov 07, 2024	2.760	2.810	2.670	2.670	9,541	-0.01(-0.37%)
Nov 06, 2024	2.750	2.750	2.616	2.680	26,997	-0.05(-1.83%)
Nov 05, 2024	2.740	2.770	2.668	2.730	7,229	-0.03(-1.09%)
Nov 04, 2024	2.600	2.770	2.600	2.760	33,316	+0.01(+0.36%)
Nov 01, 2024	2.700	2.780	2.670	2.750	29,267	+0.09(+3.38%)
Oct 31, 2024	2.690	2.790	2.652	2.660	36,141	-0.10(-3.62%)
Oct 30, 2024	2.710	2.820	2.700	2.760	135,347	+0.08(+2.99%)
Oct 29, 2024	2.710	2.810	2.680	2.680	33,115	-0.03(-1.11%)
Oct 28, 2024	2.670	2.740	2.670	2.710	16,812	+0.05(+1.88%)
Oct 25, 2024	2.540	2.800	2.540	2.660	52,543	+0.18(+7.26%)
Oct 24, 2024	2.660	2.710	2.480	2.480	43,553	-0.23(-8.49%)
Oct 23, 2024	2.700	2.720	2.550	2.710	51,424	-0.02(-0.73%)
Oct 22, 2024	2.750	2.830	2.680	2.730	87,961	+0.00(+0.00%)
Oct 21, 2024	2.710	2.780	2.690	2.730	145,164	+0.10(+3.80%)
Oct 18, 2024	2.560	2.730	2.500	2.630	195,650	+0.21(+8.68%)
Oct 17, 2024	2.420	2.450	2.280	2.420	93,398	+0.00(+0.00%)
Oct 16, 2024	2.400	2.540	2.190	2.420	406,659	-0.18(-6.92%)
Oct 15, 2024	2.620	2.700	2.450	2.600	442,254	-0.07(-2.62%)
Oct 14, 2024	2.580	2.850	2.290	2.670	11,073,444	+0.78(+41.27%)
Oct 11, 2024	1.680	1.890	1.680	1.890	23,919	+0.17(+9.88%)
Oct 10, 2024	1.690	1.740	1.600	1.720	13,722	+0.07(+4.31%)
Oct 09, 2024	1.690	1.700	1.630	1.649	7,920	-0.01(-0.85%)
Oct 08, 2024	1.680	1.690	1.630	1.663	11,167	-0.03(-1.59%)
Oct 07, 2024	1.750	1.780	1.690	1.690	29,943	-0.18(-9.70%)
Oct 04, 2024	1.790	1.900	1.780	1.871	14,728	+0.05(+2.55%)
Oct 03, 2024	1.870	1.920	1.810	1.825	3,312	-0.05(-2.92%)
Oct 02, 2024	1.800	1.880	1.800	1.880	17,268	+0.10(+5.61%)
Oct 01, 2024	1.860	1.880	1.770	1.780	15,590	-0.08(-4.56%)
Sep 30, 2024	1.910	1.920	1.830	1.865	26,976	+0.02(+1.36%)
Sep 27, 2024	1.740	1.850	1.731	1.840	21,820	+0.05(+2.79%)
Sep 26, 2024	2.100	2.100	1.530	1.790	55,267	-0.38(-17.32%)
Sep 25, 2024	2.150	2.191	2.150	2.165	5,962	-0.02(-0.69%)
Sep 24, 2024	2.160	2.180	2.155	2.180	3,401	-0.01(-0.45%)
Sep 23, 2024	2.120	2.190	2.065	2.190	1,346	+0.14(+6.82%)
Sep 20, 2024	2.060	2.120	2.050	2.050	18,065	-0.06(-2.84%)
Sep 19, 2024	2.160	2.190	2.100	2.110	8,765	-0.08(-3.65%)
Sep 18, 2024	2.150	2.228	2.150	2.190	1,972	+0.01(+0.46%)
Sep 17, 2024	2.190	2.200	2.180	2.180	1,552	-0.03(-1.36%)
Sep 16, 2024	2.180	2.260	2.150	2.210	6,094	-0.03(-1.34%)
Sep 13, 2024	2.250	2.250	2.210	2.240	2,696	-0.01(-0.44%)
Sep 12, 2024	2.160	2.260	2.160	2.250	4,013	+0.01(+0.45%)
Sep 11, 2024	2.180	2.250	2.130	2.240	4,623	+0.06(+2.75%)
Sep 10, 2024	2.110	2.260	2.100	2.180	1,940	-0.02(-0.91%)
Sep 09, 2024	2.200	2.220	2.200	2.200	1,901	+0.00(+0.00%)
Sep 06, 2024	2.180	2.212	2.090	2.200	5,349	-0.04(-1.79%)
Sep 05, 2024	2.250	2.332	2.200	2.240	2,800	-0.05(-2.18%)
Sep 04, 2024	2.360	2.560	2.148	2.290	9,307	-0.04(-1.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Inventiva S.A. ADR (NQ: IVA )

Historical Prices