Free Trial

Invinity Energy Systems (IES) Stock Chart & Stock Price History

→ “Crash Insurance” For Your Retirement (From Unstoppable Prosperity) (Ad)
Free IES Stock Alerts
GBX 23.50
+0.25 (+1.08%)
(As of 05:14 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitors

Invinity Energy Systems Stock Price Performance

5 Day
Performance
+1.08%
1 Month
Performance
+9.30%
3 Month
Performance
-9.62%
6 Month
Performance
-36.49%
Year-To-Date
Performance
-32.86%
1 Year
Performance
-43.37%
Receive IES Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Invinity Energy Systems and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI”
BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.
Discover the name and ticker of this $2 stock here >>>

IES Stock Chart for Friday, May, 10, 2024

IES Chart by TradingView

Invinity Energy Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024GBX 23.25GBX 23.25GBX 24GBX 23688,690 shs£44.42 million
05/08/2024GBX 23.50GBX 23.25
-1.06%		GBX 23.50GBX 23.25433,920 shs£44.42 million
05/07/2024GBX 23.30GBX 23.50
+0.86%		GBX 24GBX 23.212.07 million shs£44.90 million
05/06/2024GBX 23.25GBX 23.30
+0.22%		GBX 23.50GBX 23.162.05 million shs£44.52 million
05/03/2024GBX 23.30GBX 23.30GBX 23.50GBX 23.162.05 million shs£44.52 million
05/02/2024GBX 26GBX 23.30
-10.38%		GBX 23.90GBX 22.804.19 million shs£44.52 million
05/01/2024GBX 28.25GBX 26
-7.96%		GBX 28.25GBX 26388,913 shs£49.68 million
04/30/2024GBX 25.30GBX 28.25
+11.66%		GBX 29GBX 24.76490,856 shs£53.98 million
04/29/2024GBX 24.50GBX 25.30
+3.27%		GBX 26GBX 24345,822 shs£48.34 million
04/26/2024GBX 24.15GBX 24.29
+0.58%		GBX 24.50GBX 24.2580,746 shs£46.41 million
04/25/2024GBX 24GBX 24.15
+0.62%		GBX 25GBX 23191,041 shs£46.14 million
04/24/2024GBX 25GBX 24
-4.00%		GBX 25GBX 23.1389,299 shs£45.86 million
04/23/2024GBX 24GBX 25
+4.17%		GBX 25GBX 2345,987 shs£47.77 million
04/22/2024GBX 24.25GBX 24
-1.03%		GBX 25GBX 23.1366,576 shs£45.86 million
04/19/2024GBX 23.80GBX 24.10
+1.26%		GBX 25GBX 24.10670,195 shs£46.05 million
04/18/2024GBX 23.75GBX 23.80
+0.21%		GBX 24GBX 23.26315,421 shs£45.48 million
04/17/2024GBX 24GBX 23.75
-1.04%		GBX 24GBX 23.251.32 million shs£45.38 million
04/16/2024GBX 23.70GBX 24
+1.27%		GBX 24.50GBX 23.721.05 million shs£45.86 million
04/15/2024GBX 22GBX 23.70
+7.73%		GBX 24.90GBX 22.61982,295 shs£45.28 million
04/12/2024GBX 22.18GBX 22
-0.81%		GBX 22.34GBX 21.1021,203 shs£42.04 million
04/11/2024GBX 21.50GBX 22.18
+3.16%		GBX 23GBX 21252,568 shs£42.38 million
04/10/2024GBX 21.50GBX 21.50GBX 22.40GBX 21.11196,560 shs£41.08 million
04/09/2024GBX 22.50GBX 21.50
-4.44%		GBX 22.60GBX 21.50181,822 shs£41.08 million
04/08/2024GBX 23.50GBX 22.50
-4.26%		GBX 23GBX 22409,824 shs£42.99 million
04/05/2024GBX 23.50GBX 23.50GBX 24GBX 2323,431 shs£44.90 million
04/04/2024GBX 24GBX 23.50
-2.08%		GBX 23.90GBX 2374,460 shs£44.90 million
04/03/2024GBX 23.75GBX 24
+1.05%		GBX 24GBX 23.7827,688 shs£45.86 million
04/02/2024GBX 23.75GBX 23.75GBX 24GBX 23.30112,051 shs£45.38 million
04/01/2024GBX 23.75GBX 23.75GBX 24GBX 23208,379 shs£45.38 million
03/29/2024GBX 23.93GBX 23.75
-0.73%		GBX 24GBX 23208,379 shs£45.38 million
03/28/2024GBX 23.75GBX 23.93
+0.74%		GBX 24GBX 23208,379 shs£45.71 million
03/27/2024GBX 23.60GBX 23.75
+0.64%		GBX 24GBX 23.5047,975 shs£45.38 million
03/26/2024GBX 24GBX 23.60
-1.67%		GBX 24.50GBX 23.60243,767 shs£45.09 million
03/25/2024GBX 23.75GBX 24
+1.05%		GBX 24GBX 23.5048,797 shs£45.86 million
03/22/2024GBX 23.90GBX 23.75
-0.63%		GBX 24GBX 23.5094,201 shs£45.38 million
03/21/2024GBX 24GBX 23.90
-0.42%		GBX 24GBX 23.7149,019 shs£45.67 million
03/20/2024GBX 24GBX 24GBX 24GBX 2342,913 shs£45.86 million
03/19/2024GBX 24GBX 24GBX 24GBX 23.5047,361 shs£45.86 million
03/18/2024GBX 24GBX 24GBX 24GBX 23.5080,890 shs£45.86 million
03/15/2024GBX 23.75GBX 24
+1.05%		GBX 24GBX 23.5055,186 shs£45.86 million
You need to know these two things about AI stocks ASAP… (Ad)

For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.

Go here now for this breaking story.
03/14/2024GBX 24GBX 23.75
-1.04%		GBX 24GBX 23.7545,953 shs£45.38 million
03/13/2024GBX 24GBX 24GBX 24GBX 2373,870 shs£45.86 million
03/12/2024GBX 23.32GBX 24
+2.90%		GBX 24GBX 23139,840 shs£45.86 million
03/11/2024GBX 24GBX 23.32
-2.82%		GBX 24GBX 23124,857 shs£44.56 million
03/08/2024GBX 24GBX 24GBX 25GBX 23.30612,487 shs£45.86 million
03/07/2024GBX 24GBX 24GBX 25GBX 23378,816 shs£45.86 million
03/06/2024GBX 25GBX 24
-4.00%		GBX 26GBX 23.32223,907 shs£45.86 million
03/05/2024GBX 26GBX 25
-3.85%		GBX 26GBX 24.20185,980 shs£47.77 million
03/04/2024GBX 26GBX 26GBX 27GBX 25287,513 shs£49.68 million
03/01/2024GBX 26.49GBX 26
-1.85%		GBX 27GBX 25156,311 shs£49.68 million
02/29/2024GBX 26.50GBX 26.49
-0.04%		GBX 27GBX 26.0295,085 shs£50.61 million
02/28/2024GBX 27GBX 26.50
-1.85%		GBX 27GBX 26304,969 shs£50.63 million
02/27/2024GBX 28GBX 27
-3.57%		GBX 29GBX 26.36208,972 shs£51.59 million
02/26/2024GBX 24.50GBX 28
+14.29%		GBX 29GBX 251.09 million shs£53.50 million
02/23/2024GBX 24.50GBX 24.28
-0.90%		GBX 25GBX 24.0645,022 shs£46.39 million
02/22/2024GBX 24.50GBX 24.50GBX 25GBX 2447,460 shs£46.81 million
02/21/2024GBX 24GBX 24.50
+2.08%		GBX 25GBX 24406,590 shs£46.81 million
02/20/2024GBX 23.50GBX 24
+2.13%		GBX 24.50GBX 23.16396,560 shs£45.86 million
02/19/2024GBX 23.50GBX 23.50GBX 24GBX 23.05164,527 shs£44.90 million
02/16/2024GBX 23.16GBX 23.50
+1.47%		GBX 24GBX 23.10263,345 shs£44.90 million
02/15/2024GBX 23.47GBX 23.16
-1.33%		GBX 24GBX 23284,182 shs£44.25 million
02/14/2024GBX 23GBX 23.47
+2.05%		GBX 24GBX 2395,011 shs£44.85 million
02/13/2024GBX 23.50GBX 23
-2.13%		GBX 25GBX 2394,266 shs£43.95 million
02/12/2024GBX 26GBX 23.50
-9.62%		GBX 26GBX 23.50344,028 shs£44.90 million
02/09/2024GBX 25.80GBX 26
+0.78%		GBX 27GBX 2415,867 shs£49.68 million

Related Companies:
This page (LON:IES) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics