Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Indivior PLC - Ordinary Shares (NQ: INDV )

9.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 9.670 9.815 9.480 9.760 339,200 +0.01(+0.10%)
Sep 30, 2024 9.930 10.20 9.680 9.750 416,744 -0.29(-2.89%)
Sep 27, 2024 9.910 10.12 9.890 10.04 429,752 +0.12(+1.21%)
Sep 26, 2024 9.540 9.930 9.510 9.920 466,954 +0.46(+4.86%)
Sep 25, 2024 9.250 9.495 9.210 9.460 801,713 +0.14(+1.50%)
Sep 24, 2024 9.210 9.400 9.140 9.320 648,559 +0.05(+0.54%)
Sep 23, 2024 9.420 9.470 9.050 9.270 943,621 -0.21(-2.22%)
Sep 20, 2024 9.510 9.540 9.360 9.480 707,408 -0.20(-2.07%)
Sep 19, 2024 9.800 9.835 9.650 9.680 798,510 -0.09(-0.92%)
Sep 18, 2024 9.620 9.970 9.550 9.770 229,696 +0.26(+2.73%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.