Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indivior PLC - Ordinary Shares (NQ: INDV )

10.76 +0.18 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 10.52 10.78 10.45 10.76 1,003,261 +0.18(+1.70%)
Nov 20, 2024 10.36 10.60 10.30 10.58 959,113 +0.12(+1.20%)
Nov 19, 2024 9.910 10.46 9.900 10.46 1,082,291 +0.45(+4.45%)
Nov 18, 2024 9.770 10.05 9.620 10.01 1,336,175 +0.19(+1.93%)
Nov 15, 2024 10.11 10.13 9.810 9.820 2,973,392 -0.33(-3.25%)
Nov 14, 2024 10.19 10.28 10.00 10.15 959,006 +0.00(+0.00%)
Nov 13, 2024 10.27 10.38 10.09 10.15 1,048,018 -0.03(-0.29%)
Nov 12, 2024 10.31 10.40 9.990 10.18 1,412,305 -0.33(-3.14%)
Nov 11, 2024 10.26 10.54 10.22 10.51 1,130,460 +0.26(+2.54%)
Nov 08, 2024 10.39 10.46 10.19 10.25 1,474,256 -0.57(-5.27%)
Nov 07, 2024 9.330 10.83 9.250 10.82 2,709,976 +1.52(+16.34%)
Nov 06, 2024 9.080 9.380 9.060 9.300 1,244,385 +0.09(+0.98%)
Nov 05, 2024 9.180 9.260 9.150 9.210 972,802 +0.03(+0.33%)
Nov 04, 2024 9.310 9.330 9.080 9.180 880,401 -0.17(-1.82%)
Nov 01, 2024 9.100 9.395 9.070 9.350 1,035,681 +0.34(+3.77%)
Oct 31, 2024 9.110 9.190 8.830 9.010 1,245,858 -0.29(-3.12%)
Oct 30, 2024 9.120 9.380 9.110 9.300 1,041,775 +0.14(+1.53%)
Oct 29, 2024 9.020 9.220 8.950 9.160 899,511 +0.24(+2.69%)
Oct 28, 2024 8.990 9.120 8.900 8.920 850,250 -0.08(-0.89%)
Oct 25, 2024 9.160 9.250 8.945 9.000 977,463 +0.23(+2.62%)
Oct 24, 2024 9.120 9.410 8.770 8.770 1,216,092 +0.21(+2.45%)
Oct 23, 2024 8.730 8.765 8.365 8.560 261,955 -0.15(-1.72%)
Oct 22, 2024 8.350 8.740 8.350 8.710 938,313 +0.44(+5.32%)
Oct 21, 2024 8.530 8.570 8.270 8.270 761,805 -0.29(-3.39%)
Oct 18, 2024 8.530 8.660 8.380 8.560 325,478 -0.03(-0.35%)
Oct 17, 2024 8.290 8.760 8.285 8.590 1,194,876 +0.45(+5.53%)
Oct 16, 2024 8.030 8.165 7.940 8.140 1,468,371 +0.14(+1.75%)
Oct 15, 2024 7.780 8.020 7.690 8.000 2,262,976 +0.10(+1.27%)
Oct 14, 2024 7.490 7.930 7.330 7.900 4,143,089 +0.44(+5.90%)
Oct 11, 2024 7.630 7.730 7.390 7.460 2,134,189 -0.52(-6.52%)
Oct 10, 2024 7.850 8.020 7.460 7.980 3,026,597 -1.46(-15.47%)
Oct 09, 2024 9.830 9.860 9.330 9.440 3,817,400 -0.38(-3.87%)
Oct 08, 2024 9.990 10.04 9.730 9.820 1,100,093 -0.55(-5.30%)
Oct 07, 2024 10.22 10.47 10.13 10.37 809,298 -0.05(-0.48%)
Oct 04, 2024 10.08 10.49 10.08 10.42 982,298 +0.52(+5.25%)
Oct 03, 2024 9.920 9.930 9.750 9.900 734,510 -0.11(-1.10%)
Oct 02, 2024 9.950 10.09 9.910 10.01 655,318 +0.25(+2.56%)
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%)
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.