Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inventiva S.A. ADR (NQ: IVA )

3.560 +0.180 (+5.33%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.530 4.530 4.407 4.516 21,338 +0.02(+0.51%)
Dec 28, 2023 4.530 4.530 4.460 4.493 12,607 -0.04(-0.82%)
Dec 27, 2023 4.530 4.530 4.344 4.530 37,002 +0.12(+2.72%)
Dec 26, 2023 4.520 4.530 4.410 4.410 6,676 -0.11(-2.43%)
Dec 22, 2023 4.500 4.540 4.360 4.520 12,409 +0.19(+4.39%)
Dec 21, 2023 4.190 4.550 4.190 4.330 8,047 +0.13(+3.10%)
Dec 20, 2023 4.440 4.550 4.200 4.200 35,283 -0.25(-5.62%)
Dec 19, 2023 4.190 4.450 4.150 4.450 3,579 +0.07(+1.60%)
Dec 18, 2023 4.060 4.420 3.880 4.380 19,568 +0.22(+5.29%)
Dec 15, 2023 4.350 4.350 4.100 4.160 14,781 +0.12(+2.84%)
Dec 14, 2023 4.438 4.550 4.005 4.045 25,799 -0.12(-2.76%)
Dec 13, 2023 4.350 4.350 4.160 4.160 3,318 -0.20(-4.48%)
Dec 12, 2023 4.330 4.355 4.190 4.355 3,286 -0.07(-1.69%)
Dec 11, 2023 4.440 4.500 4.430 4.430 425 -0.12(-2.64%)
Dec 08, 2023 4.550 4.550 4.550 4.550 2,685 +0.01(+0.14%)
Dec 07, 2023 4.550 4.550 4.370 4.544 8,581 +0.02(+0.52%)
Dec 06, 2023 4.490 4.520 4.460 4.520 2,784 +0.09(+2.03%)
Dec 05, 2023 4.500 4.540 4.330 4.430 7,688 -0.03(-0.67%)
Dec 04, 2023 4.325 4.487 4.325 4.460 9,067 +0.14(+3.24%)
Dec 01, 2023 4.180 4.390 4.150 4.320 4,124 +0.12(+2.86%)
Nov 30, 2023 4.000 4.250 3.930 4.200 6,520 -0.04(-0.94%)
Nov 29, 2023 3.980 4.240 3.980 4.240 5,396 -0.03(-0.70%)
Nov 28, 2023 4.230 4.320 4.070 4.270 5,061 -0.06(-1.44%)
Nov 27, 2023 4.300 4.461 4.290 4.332 9,608 +0.40(+10.24%)
Nov 24, 2023 4.180 4.180 3.929 3.930 922 -0.06(-1.58%)
Nov 22, 2023 4.100 4.100 3.880 3.993 10,960 -0.07(-1.65%)
Nov 21, 2023 4.060 4.060 4.060 4.060 1,437 +0.04(+0.92%)
Nov 20, 2023 4.020 4.090 4.000 4.023 10,381 +0.08(+2.10%)
Nov 17, 2023 3.900 3.970 3.880 3.940 1,667 -0.14(-3.37%)
Nov 16, 2023 3.760 4.078 3.760 4.078 3,257 +0.17(+4.42%)
Nov 15, 2023 4.000 4.000 3.750 3.905 8,571 +0.09(+2.33%)
Nov 14, 2023 3.800 3.970 3.650 3.816 9,133 +0.10(+2.76%)
Nov 13, 2023 3.977 4.000 3.660 3.714 4,954 +0.02(+0.64%)
Nov 10, 2023 3.910 3.910 3.600 3.690 4,158 -0.07(-1.86%)
Nov 09, 2023 3.860 3.990 3.740 3.760 2,469 -0.03(-0.79%)
Nov 08, 2023 3.990 4.040 3.790 3.790 2,804 -0.22(-5.48%)
Nov 07, 2023 3.810 4.026 3.810 4.010 1,617 +0.23(+6.22%)
Nov 06, 2023 3.780 4.000 3.775 3.775 1,390 -0.12(-3.21%)
Nov 03, 2023 3.590 3.900 3.590 3.900 1,110 +0.12(+3.05%)
Nov 02, 2023 3.570 3.940 3.570 3.785 5,954 +0.05(+1.47%)
Nov 01, 2023 3.680 3.870 3.680 3.730 6,269 -0.05(-1.37%)
Oct 31, 2023 3.650 3.890 3.650 3.782 3,556 +0.05(+1.39%)
Oct 30, 2023 3.690 3.800 3.690 3.730 8,306 +0.03(+0.81%)
Oct 27, 2023 3.650 4.010 3.650 3.700 14,748 +0.06(+1.65%)
Oct 26, 2023 3.830 3.875 3.640 3.640 8,958 -0.21(-5.45%)
Oct 25, 2023 3.700 3.870 3.680 3.850 6,537 -0.06(-1.53%)
Oct 24, 2023 3.770 3.910 3.684 3.910 5,169 +0.11(+2.89%)
Oct 23, 2023 3.560 3.800 3.560 3.800 10,754 +0.01(+0.26%)
Oct 20, 2023 3.640 3.860 3.560 3.790 7,912 +0.07(+1.88%)
Oct 19, 2023 3.680 3.728 3.620 3.720 6,785 +0.00(+0.00%)
Oct 18, 2023 3.650 3.850 3.590 3.720 7,914 +0.02(+0.54%)
Oct 17, 2023 3.810 3.840 3.675 3.700 77,299 -0.21(-5.37%)
Oct 16, 2023 3.960 4.000 3.887 3.910 5,408 -0.09(-2.25%)
Oct 13, 2023 3.860 4.010 3.860 4.000 7,213 +0.15(+3.76%)
Oct 12, 2023 3.820 3.950 3.810 3.855 8,828 -0.02(-0.39%)
Oct 11, 2023 3.810 3.870 3.810 3.870 483 -0.05(-1.28%)
Oct 10, 2023 3.894 3.995 3.810 3.920 8,392 -0.18(-4.39%)
Oct 09, 2023 4.040 4.115 3.900 4.100 4,444 -0.15(-3.53%)
Oct 06, 2023 4.100 4.255 4.100 4.250 6,076 +0.15(+3.66%)
Oct 05, 2023 4.150 4.150 4.100 4.100 4,015 -0.15(-3.53%)
Oct 04, 2023 4.140 4.350 4.030 4.250 6,836 +0.14(+3.41%)
Oct 03, 2023 4.010 4.215 4.010 4.110 14,035 +0.08(+1.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.