Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Indivior PLC - Ordinary Shares (NQ: INDV )

9.620 +0.110 (+1.16%)

Streaming Delayed Price Updated: 10:44 AM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2024	9.680	9.750	9.470	9.510	210,501	-0.03(-0.31%)
Sep 16, 2024	9.930	9.930	9.505	9.540	782,899	-0.36(-3.64%)
Sep 13, 2024	9.720	9.965	9.700	9.900	2,311,217	+0.28(+2.91%)
Sep 12, 2024	9.650	9.690	9.400	9.620	645,899	+0.04(+0.42%)
Sep 11, 2024	9.560	9.595	9.330	9.580	1,608,237	-0.10(-1.03%)
Sep 10, 2024	9.630	9.700	9.470	9.680	2,491,903	-0.34(-3.39%)
Sep 09, 2024	10.40	10.57	9.990	10.02	1,105,943	-0.33(-3.19%)
Sep 06, 2024	10.66	11.04	10.32	10.35	1,799,967	-0.74(-6.67%)
Sep 05, 2024	12.46	12.50	11.03	11.09	1,580,684	-1.05(-8.65%)
Sep 04, 2024	11.85	12.23	11.79	12.14	758,366	-0.03(-0.25%)
Sep 03, 2024	12.24	12.30	12.00	12.17	515,532	-0.33(-2.64%)
Aug 30, 2024	12.37	12.52	12.24	12.50	227,185	+0.14(+1.13%)
Aug 29, 2024	12.39	12.42	12.30	12.36	154,261	-0.01(-0.08%)
Aug 28, 2024	12.45	12.54	12.30	12.37	559,735	-0.37(-2.90%)
Aug 27, 2024	12.44	12.74	12.37	12.74	1,418,396	+0.29(+2.33%)
Aug 26, 2024	12.49	12.65	12.43	12.45	577,056	+0.15(+1.22%)
Aug 23, 2024	12.06	12.55	12.06	12.30	2,931,665	+0.18(+1.49%)
Aug 22, 2024	12.30	12.30	11.97	12.12	1,564,557	-0.23(-1.86%)
Aug 21, 2024	12.43	12.53	12.29	12.35	476,971	+0.06(+0.49%)
Aug 20, 2024	12.33	12.50	12.21	12.29	362,838	-0.32(-2.54%)
Aug 19, 2024	12.59	12.64	12.38	12.61	224,136	-0.03(-0.24%)
Aug 16, 2024	12.30	12.71	12.21	12.64	284,264	+0.42(+3.44%)
Aug 15, 2024	12.93	12.95	12.19	12.22	414,350	+0.04(+0.33%)
Aug 14, 2024	12.31	12.34	12.08	12.18	204,475	-0.07(-0.57%)
Aug 13, 2024	12.31	12.43	12.13	12.25	326,379	-0.13(-1.09%)
Aug 12, 2024	12.67	12.68	12.19	12.38	249,575	-0.21(-1.71%)
Aug 09, 2024	12.64	12.84	12.44	12.60	508,541	-0.49(-3.74%)
Aug 08, 2024	13.04	13.25	13.00	13.09	871,477	-0.13(-0.98%)
Aug 07, 2024	13.36	13.47	13.04	13.22	657,927	-0.30(-2.22%)
Aug 06, 2024	13.07	13.56	13.05	13.52	650,851	+0.35(+2.66%)
Aug 05, 2024	12.64	13.40	12.60	13.17	703,930	-0.40(-2.95%)
Aug 02, 2024	13.80	13.86	13.43	13.57	302,993	-0.05(-0.37%)
Aug 01, 2024	13.59	13.72	13.55	13.62	460,389	-0.13(-0.95%)
Jul 31, 2024	13.81	13.97	13.67	13.75	710,830	+0.10(+0.73%)
Jul 30, 2024	12.98	13.73	12.90	13.65	879,064	+0.61(+4.68%)
Jul 29, 2024	12.54	13.19	12.50	13.04	622,160	+0.25(+1.95%)
Jul 26, 2024	12.75	12.98	12.55	12.79	1,487,673	-0.30(-2.29%)
Jul 25, 2024	12.67	13.16	12.25	13.09	1,700,570	+2.21(+20.31%)
Jul 24, 2024	11.01	11.05	10.74	10.88	966,523	-0.14(-1.27%)
Jul 23, 2024	10.57	11.12	10.44	11.02	829,396	+0.46(+4.36%)
Jul 22, 2024	10.32	10.58	10.12	10.56	385,857	+0.15(+1.44%)
Jul 19, 2024	10.39	10.42	10.30	10.41	190,580	-0.05(-0.48%)
Jul 18, 2024	10.73	10.89	10.40	10.46	322,682	-0.31(-2.88%)
Jul 17, 2024	10.36	10.93	10.35	10.77	1,226,704	+0.46(+4.46%)
Jul 16, 2024	10.15	10.36	10.11	10.31	1,203,007	-0.09(-0.87%)
Jul 15, 2024	10.25	10.50	10.01	10.40	1,495,705	-0.44(-4.06%)
Jul 12, 2024	10.80	10.93	10.57	10.84	1,713,583	-0.49(-4.32%)
Jul 11, 2024	10.56	11.46	10.56	11.33	2,642,943	+0.82(+7.80%)
Jul 10, 2024	9.900	10.51	9.890	10.51	1,995,288	+0.32(+3.14%)
Jul 09, 2024	9.240	10.37	9.140	10.19	2,945,694	-5.15(-33.57%)
Jul 08, 2024	15.06	15.50	15.05	15.34	126,381	+0.24(+1.59%)
Jul 05, 2024	15.11	15.19	14.92	15.10	79,158	-0.16(-1.05%)
Jul 03, 2024	15.21	15.30	14.94	15.26	90,405	-0.01(-0.07%)
Jul 02, 2024	15.53	15.55	15.20	15.27	118,474	-0.48(-3.05%)

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 Sunnyvale

Find A Business

or Browse Listings

Indivior PLC - Ordinary Shares (NQ: INDV )

Historical Prices