Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	INVE	5.04	5.16	4.96	5.01	-0.03	102,685	944	4.98	5.08
2024-04-30	Q	INVE	5.08	5.15	4.985	5.04	-0.09	112,426	1,261	4.93	5.70
2024-04-29	Q	INVE	5.07	5.20	5.0113	5.13	0.01	80,284	575	4.58	5.25
2024-04-26	Q	INVE	5.23	5.32	5.10	5.12		71,280	400	4.57	5.45
2024-04-25	Q	INVE	5.08	5.23	5.03	5.12	0.02	63,506	653	4.91	5.90
2024-04-24	Q	INVE	4.98	5.20	4.965	5.10	0.07	63,718	674	4.91	17.00
2024-04-23	Q	INVE	5.07	5.10	4.95	5.03	-0.02	167,722	724	4.85	25.00
2024-04-22	Q	INVE	5.06	5.16	4.90	5.05	-0.02	67,670	786	4.72	5.67
2024-04-19	Q	INVE	4.75	5.13	4.75	5.07	0.22	174,497	1,539	4.90	11.00
2024-04-18	Q	INVE	4.83	4.8794	4.75	4.85	0.01	167,609	798	4.57	4.97
2024-04-17	Q	INVE	4.86	4.96	4.80	4.84	-0.02	159,175	1,266	4.77	7.00
2024-04-16	Q	INVE	5.00	5.02	4.86	4.86	-0.16	214,329	1,663	4.80	11.53
2024-04-15	Q	INVE	5.16	5.19	4.95	5.06	-0.06	226,070	957	4.92	17.00
2024-04-12	Q	INVE	5.13	5.21	5.00	5.12	-0.05	109,438	718	5.00	5.36
2024-04-11	Q	INVE	5.05	5.31	5.00	5.17	0.02	94,777	1,445	5.00	32.00
2024-04-10	Q	INVE	5.34	5.37	5.13	5.15	-0.18	101,759	983	5.00	6.01
2024-04-09	Q	INVE	5.11	5.50	5.105	5.33	0.16	396,108	1,785	5.00	8.00
2024-04-08	Q	INVE	5.50	5.64	5.16	5.17	-0.39	211,140	1,023	4.72	6.04
2024-04-05	Q	INVE	5.77	6.015	5.56	5.56	-0.42	130,035	1,497	5.44	6.02
2024-04-04	Q	INVE	6.67	6.81	5.87	5.98	-0.89	213,877	1,384	5.20	6.60
2024-04-03	Q	INVE	8.05	8.21	6.66	6.87	-1.58	402,977	3,062	6.66	23.00
2024-04-02	Q	INVE	8.40	8.52	8.32	8.45	0.04	58,907	1,030	6.00	8.69
2024-04-01	Q	INVE	8.00	8.41	8.00	8.41	0.49	93,476	665	7.92	8.69
2024-03-29	Q	INVE	7.66	7.92	7.59	7.92	0.15	0	0	6.89	8.95
2024-03-28	Q	INVE	7.66	7.92	7.59	7.92	0.15	52,716	522	6.89	8.95
2024-03-27	Q	INVE	7.64	7.80	7.38	7.77	0.26	39,143	613	5.77	7.84
2024-03-26	Q	INVE	7.72	7.72	7.47	7.51	-0.11	35,748	529	6.00	7.88
2024-03-25	Q	INVE	7.47	7.85	7.47	7.62	0.03	220,781	945	6.00	25.00
2024-03-22	Q	INVE	7.11	7.59	7.04	7.59	0.38	49,475	581	6.59	18.90
2024-03-21	Q	INVE	7.44	7.56	7.09	7.21	-0.18	68,573	678	6.27	7.88
2024-03-20	Q	INVE	7.31	7.58	7.31	7.39	0.01	66,106	592	7.10	7.88
2024-03-19	Q	INVE	7.34	7.70	7.21	7.38	0.01	94,624	898	6.30	7.88
2024-03-18	Q	INVE	7.48	7.69	7.315	7.37	-0.09	43,673	636	6.10	7.88
2024-03-15	Q	INVE	7.64	7.72	7.43	7.46	-0.14	128,550	1,116	6.89	7.83
2024-03-14	Q	INVE	7.51	7.88	7.3585	7.60	0.05	100,078	913	6.34	7.88
2024-03-13	Q	INVE	6.97	7.80	6.70	7.55	0.43	237,444	1,280	6.66	7.88
2024-03-12	Q	INVE	8.78	8.89	7.02	7.12	-1.51	242,981	1,430	6.50	7.10
2024-03-11	Q	INVE	8.60	8.75	8.55	8.63	0.05	155,004	1,028	7.90	11.39
2024-03-08	Q	INVE	8.69	8.69	8.28	8.58	-0.03	163,264	717	3.44	8.90
2024-03-07	Q	INVE	8.69	8.84	7.96	8.61	-0.07	141,994	543	4.72	18.00
2024-03-06	Q	INVE	8.84	8.84	8.57	8.68	-0.04	51,449	429	4.72	11.80
2024-03-05	Q	INVE	8.585	8.77	8.57	8.72	0.02	36,504	1,355	7.90	22.00
2024-03-04	Q	INVE	9.05	9.05	8.60	8.70	-0.30	56,799	542	4.72	10.00
2024-03-01	Q	INVE	8.625	9.24	8.58	9.00	0.40	88,308	475	4.72	11.88
2024-02-29	Q	INVE	8.83	8.83	8.56	8.60	-0.20	37,407	591	4.72	32.00
2024-02-28	Q	INVE	8.85	8.90	8.5462	8.80	-0.08	58,417	520	7.90	10.95
2024-02-27	Q	INVE	8.65	8.99	8.58	8.88	0.14	49,356	552	7.90	25.00
2024-02-26	Q	INVE	8.69	8.89	8.31	8.74	0.11	38,120	332	3.47	11.83
2024-02-23	Q	INVE	8.58	8.70	8.55	8.63	0.07	20,992	206	8.25	10.00
2024-02-22	Q	INVE	8.88	8.88	8.392	8.56	-0.21	35,674	541	7.90	10.90
2024-02-21	Q	INVE	9.03	9.075	8.76	8.77	-0.20	58,766	627	8.55	24.00
2024-02-20	Q	INVE	8.50	9.06	8.50	8.97	0.27	185,186	1,044	8.51	10.00
2024-02-19	Q	INVE	8.54	8.87	8.445	8.70	0.21	0	0	8.51	20.00
2024-02-16	Q	INVE	8.54	8.87	8.445	8.70	0.21	93,510	852	8.51	20.00
2024-02-15	Q	INVE	8.01	8.49	7.90	8.49	0.48	117,564	733	7.50	24.00
2024-02-14	Q	INVE	7.81	8.05	7.60	8.01	0.43	72,128	760	3.21	8.10
2024-02-13	Q	INVE	7.18	7.58	7.01	7.58	0.20	53,430	460	4.72	7.90
2024-02-12	Q	INVE	7.45	7.715	7.26	7.38	-0.14	37,594	602	4.72	8.50
2024-02-09	Q	INVE	7.55	7.73	7.41	7.52	-0.04	26,662	345	2.99	32.00
2024-02-08	Q	INVE	7.545	7.7152	7.51	7.56	-0.06	28,313	475	4.72	8.95
2024-02-07	Q	INVE	7.52	7.725	7.47	7.62	0.10	21,266	451	4.00	28.00
2024-02-06	Q	INVE	7.68	7.90	7.50	7.52	-0.21	26,872	463	7.44	8.99
2024-02-05	Q	INVE	7.53	7.735	7.53	7.73	0.01	18,344	297	4.72	20.00
2024-02-02	Q	INVE	7.87	7.945	7.63	7.72	-0.23	20,248	263	3.09	8.50