XNAS
Datos históricos de INVE Technologies, Inc.
INVE Technologies, Inc. · INVE
$2.46
▼ -0.01 (-0.41%)
Última operación · 10/10/2026, 18:37:06 UTC
- Variación en el periodo
- −31.44%
- Máximo
- US$5.30
- 6 de mayo de 2026
- Mínimo
- US$2.28
- 6 de octubre de 2026
- Volumen medio diario
- 0.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.38 | 2.44 | 2.37 | 2.42 | +2.11% | 52,122.074 |
| 8 oct 2026 | 2.36 | 2.39 | 2.33 | 2.37 | 0.00% | 180,499.044 |
| 7 oct 2026 | 2.41 | 2.41 | 2.34 | 2.37 | −2.07% | 154,217.691 |
| 6 oct 2026 | 2.36 | 2.43 | 2.28 | 2.42 | +2.98% | 301,764.633 |
| 5 oct 2026 | 2.35 | 2.39 | 2.31 | 2.35 | 0.00% | 93,039.569 |
| 2 oct 2026 | 2.39 | 2.42 | 2.33 | 2.35 | −1.67% | 47,486.62 |
| 1 oct 2026 | 2.38 | 2.44 | 2.37 | 2.39 | +1.27% | 99,181.512 |
| 30 sep 2026 | 2.35 | 2.48 | 2.35 | 2.36 | −0.42% | 332,304.095 |
| 29 sep 2026 | 2.38 | 2.40 | 2.33 | 2.37 | −0.84% | 209,862.924 |
| 28 sep 2026 | 2.45 | 2.46 | 2.38 | 2.39 | −2.45% | 116,694.558 |
| 25 sep 2026 | 2.36 | 2.47 | 2.33 | 2.45 | +3.38% | 144,114.858 |
| 24 sep 2026 | 2.39 | 2.42 | 2.32 | 2.37 | −1.25% | 154,641.389 |
| 23 sep 2026 | 2.47 | 2.47 | 2.39 | 2.40 | −3.61% | 135,740.712 |
| 22 sep 2026 | 2.50 | 2.51 | 2.46 | 2.49 | −0.40% | 91,414.712 |
| 21 sep 2026 | 2.51 | 2.51 | 2.46 | 2.50 | −0.40% | 78,316.245 |
| 18 sep 2026 | 2.56 | 2.58 | 2.49 | 2.51 | −1.95% | 209,953.67 |
| 17 sep 2026 | 2.53 | 2.59 | 2.53 | 2.56 | 0.00% | 97,844.588 |
| 16 sep 2026 | 2.68 | 2.70 | 2.52 | 2.56 | −1.54% | 151,201.815 |
| 15 sep 2026 | 2.60 | 2.71 | 2.56 | 2.60 | 0.00% | 141,197.889 |
| 14 sep 2026 | 2.58 | 2.62 | 2.57 | 2.60 | +0.78% | 51,071.361 |
| 11 sep 2026 | 2.64 | 2.64 | 2.58 | 2.58 | −2.27% | 135,834.896 |
| 10 sep 2026 | 2.67 | 2.71 | 2.63 | 2.64 | −1.12% | 103,596.914 |
| 9 sep 2026 | 2.69 | 2.78 | 2.65 | 2.67 | −0.37% | 111,617.042 |
| 8 sep 2026 | 2.78 | 2.85 | 2.67 | 2.68 | −4.63% | 163,835.472 |
| 4 sep 2026 | 2.78 | 2.86 | 2.78 | 2.81 | +0.36% | 117,885.274 |
| 3 sep 2026 | 2.78 | 2.84 | 2.77 | 2.80 | +0.72% | 91,935.272 |
| 2 sep 2026 | 2.77 | 2.85 | 2.77 | 2.78 | +0.72% | 43,027.712 |
| 1 sep 2026 | 2.80 | 2.84 | 2.75 | 2.76 | −1.78% | 141,410.996 |
| 31 ago 2026 | 2.81 | 2.87 | 2.77 | 2.81 | +1.81% | 179,950.712 |
| 28 ago 2026 | 2.81 | 2.85 | 2.74 | 2.76 | −1.78% | 146,466.086 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.