U.S. Markets open in 7 hrs 47 mins

Integral Vision, Inc. (INVI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.00500.0000 (0.00%)
At close: 9:30AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 2021------
May 10, 2021------
May 07, 2021------
May 06, 2021------
May 05, 2021------
May 04, 2021------
May 03, 2021------
Apr 30, 2021------
Apr 29, 2021------
Apr 28, 2021------
Apr 27, 2021------
Apr 26, 2021------
Apr 23, 20210.01500.01500.01500.01500.01502,000
Apr 22, 20210.01500.01500.01500.01500.0150-
Apr 21, 20210.01500.01500.01500.01500.01501,000
Apr 20, 20210.01020.01020.01020.01020.0102-
Apr 19, 20210.01020.01020.01020.01020.0102-
Apr 16, 20210.01020.01020.01020.01020.0102-
Apr 15, 20210.01020.01020.01020.01020.0102-
Apr 14, 20210.01020.01020.01020.01020.0102-
Apr 13, 20210.01020.01020.01020.01020.0102-
Apr 12, 20210.01500.01500.01020.01020.01022,500
Apr 09, 20210.00360.00360.00360.00360.0036-
Apr 08, 20210.00360.00360.00360.00360.0036-
Apr 07, 20210.00360.00360.00360.00360.0036-
Apr 06, 20210.00360.00360.00360.00360.0036-
Apr 05, 20210.00360.00360.00360.00360.003610,000
Apr 01, 20210.01500.01500.01500.01500.0150-
Mar 31, 20210.01250.01500.01250.01500.015010,000
Mar 30, 20210.01250.01250.01250.01250.01251,000
Mar 29, 20210.00310.00310.00310.00310.0031-
Mar 26, 20210.00310.00310.00310.00310.00315,000
Mar 25, 20210.00300.00300.00300.00300.00301,500
Mar 24, 20210.01000.01000.01000.01000.010010,000
Mar 23, 20210.01000.01000.01000.01000.0100-
Mar 22, 20210.01020.01020.01000.01000.010036,732
Mar 19, 20210.01100.01100.01100.01100.0110-
Mar 18, 20210.00200.02000.00200.01100.01107,300
Mar 17, 20210.01510.01900.01510.01900.019015,500
Mar 16, 20210.02000.02000.02000.02000.0200500
Mar 15, 20210.01570.02110.01570.02110.0211910
Mar 12, 20210.01010.01010.01010.01010.0101-
Mar 11, 20210.01010.01010.01010.01010.0101-
Mar 10, 20210.02110.02110.01010.01010.01014,722
Mar 09, 20210.01990.01990.01990.01990.0199-
Mar 08, 20210.01990.01990.01990.01990.0199-
Mar 05, 20210.01990.01990.01990.01990.01995,000
Mar 04, 20210.01000.01000.01000.01000.010020,018
Mar 03, 20210.01000.01360.01000.01010.010157,535
Mar 02, 20210.02000.03000.02000.02220.022285,300
Mar 01, 20210.02130.02130.02130.02130.0213950
Feb 26, 20210.01000.02250.01000.01010.010131,800
Feb 25, 20210.01350.01650.01350.01360.01366,200
Feb 24, 20210.02000.02000.02000.02000.0200-
Feb 23, 20210.01020.02000.01020.02000.0200200,000
Feb 22, 20210.01020.01020.01020.01020.01021,000
Feb 19, 20210.00750.01010.00750.01010.01013,400
Feb 18, 20210.00750.00750.00750.00750.0075-
Feb 17, 20210.01500.01500.00750.00750.0075200
Feb 16, 20210.01750.01750.00760.00760.00764,150
Feb 12, 20210.01000.01000.01000.01000.01005,400
Feb 11, 20210.01000.01000.01000.01000.0100-
Feb 10, 20210.01500.01500.01000.01000.010012,000
Feb 09, 20210.01500.01500.01500.01500.0150-
Feb 08, 20210.01080.01500.01080.01500.015014,000
Feb 05, 20210.01000.01000.01000.01000.0100-
Feb 04, 20210.01000.01000.01000.01000.0100-
Feb 03, 20210.01000.01000.01000.01000.0100-
Feb 02, 20210.01000.01000.01000.01000.0100-
Feb 01, 20210.01000.01000.01000.01000.01003,500
Jan 29, 20210.01000.01000.01000.01000.01001,400
Jan 28, 20210.02000.02000.02000.02000.0200-
Jan 27, 20210.02000.02000.02000.02000.02006,000
Jan 26, 20210.02000.02000.02000.02000.02008,710
Jan 25, 20210.02000.02000.01250.01250.0125106,428
Jan 22, 20210.01360.01360.01360.01360.013610,000
Jan 21, 20210.01020.02000.01020.01360.0136163,930
Jan 20, 20210.00440.01020.00440.01020.010240,100
Jan 19, 20210.00340.00440.00340.00440.0044292,800
Jan 15, 20210.00340.00340.00340.00340.00348,750
Jan 14, 20210.00260.00260.00260.00260.0026-
Jan 13, 20210.00260.00260.00260.00260.00261,250
Jan 12, 20210.00340.00340.00340.00340.003460,000
Jan 11, 20210.00260.00260.00260.00260.0026-
Jan 08, 20210.00260.00260.00260.00260.0026100
Jan 07, 20210.00330.00330.00330.00330.003310,000
Jan 06, 20210.00320.00340.00320.00340.003431,000
Jan 05, 20210.00320.00320.00320.00320.0032-
Jan 04, 20210.00120.00320.00120.00320.003215,000
Dec 31, 20200.00280.00280.00280.00280.002839,500
Dec 30, 20200.00280.00280.00280.00280.0028200,000
Dec 29, 20200.00280.00280.00280.00280.002812,000
Dec 28, 20200.00220.00220.00220.00220.0022-
Dec 24, 20200.00220.00220.00220.00220.0022-
Dec 23, 20200.00280.00280.00220.00220.00221,650
Dec 22, 20200.00100.00100.00100.00100.0010-
Dec 21, 20200.00100.00100.00100.00100.0010-
Dec 18, 20200.00100.00100.00100.00100.0010600
Dec 17, 20200.00100.00100.00100.00100.0010-
Dec 16, 20200.00100.00100.00100.00100.001066,288
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...