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

Indivior PLC - Ordinary Shares (NQ:INDV)

8.920 -0.770 (-7.95%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 10, 2025 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 (%)
Apr 09, 2025 9.010 9.705 8.670 9.690 1,349,151 +0.58(+6.37%)
Apr 08, 2025 9.610 9.750 8.940 9.110 825,614 -0.28(-2.98%)
Apr 07, 2025 8.670 9.600 8.640 9.390 1,509,050 +0.24(+2.62%)
Apr 04, 2025 9.110 9.365 8.920 9.150 1,504,792 -0.23(-2.45%)
Apr 03, 2025 9.600 9.730 9.280 9.380 1,440,475 -0.14(-1.47%)
Apr 02, 2025 9.300 9.700 9.300 9.520 858,067 +0.14(+1.49%)
Apr 01, 2025 9.570 9.670 9.380 9.380 816,272 -0.15(-1.57%)
Mar 31, 2025 9.370 9.670 9.290 9.530 747,609 -0.03(-0.31%)
Mar 28, 2025 9.710 9.820 9.420 9.560 747,946 -0.24(-2.45%)
Mar 27, 2025 9.580 9.980 9.560 9.800 1,194,799 +0.11(+1.14%)
Mar 26, 2025 9.580 9.780 9.535 9.690 660,626 +0.11(+1.15%)
Mar 25, 2025 10.18 10.18 9.535 9.580 719,356 -0.52(-5.15%)
Mar 24, 2025 9.930 10.11 9.890 10.10 816,911 +0.28(+2.85%)
Mar 21, 2025 9.560 9.830 9.525 9.820 683,341 +0.14(+1.45%)
Mar 20, 2025 9.910 9.910 9.650 9.680 919,286 -0.27(-2.71%)
Mar 19, 2025 9.770 10.00 9.720 9.950 1,426,079 +0.21(+2.16%)
Mar 18, 2025 9.970 9.970 9.630 9.740 1,429,353 -0.25(-2.50%)
Mar 17, 2025 9.730 10.03 9.640 9.990 1,164,450 +0.31(+3.20%)
Mar 14, 2025 9.700 9.920 9.590 9.680 856,224 +0.09(+0.94%)
Mar 13, 2025 9.630 9.810 9.500 9.590 903,023 -0.17(-1.74%)
Mar 12, 2025 10.04 10.10 9.650 9.760 1,430,007 -0.01(-0.10%)
Mar 11, 2025 9.230 9.780 9.200 9.770 2,520,169 +0.25(+2.63%)
Mar 10, 2025 9.260 9.580 9.020 9.520 2,387,595 -0.18(-1.86%)
Mar 07, 2025 9.790 9.800 9.420 9.700 1,135,006 -0.19(-1.92%)
Mar 06, 2025 9.800 9.990 9.565 9.890 1,673,059 -0.12(-1.20%)
Mar 05, 2025 9.940 10.10 9.640 10.01 1,761,669 -0.09(-0.89%)
Mar 04, 2025 9.470 10.24 9.150 10.10 2,402,237 +0.55(+5.76%)
Mar 03, 2025 9.540 10.01 9.450 9.550 4,026,385 +0.31(+3.35%)
Feb 28, 2025 8.440 9.370 8.340 9.240 2,962,152 +0.36(+4.05%)
Feb 27, 2025 8.490 9.020 8.390 8.880 3,583,523 +0.30(+3.50%)
Feb 26, 2025 8.210 8.600 8.040 8.580 2,471,355 +0.32(+3.87%)
Feb 25, 2025 7.880 8.290 7.620 8.260 2,376,356 +0.01(+0.12%)
Feb 24, 2025 8.470 8.470 8.130 8.250 1,713,574 -0.20(-2.37%)
Feb 21, 2025 8.820 9.015 8.380 8.450 1,745,063 -0.54(-6.01%)
Feb 20, 2025 8.980 9.690 8.980 8.990 2,791,878 -1.92(-17.60%)
Feb 19, 2025 10.64 11.27 10.53 10.91 1,791,728 +0.08(+0.74%)
Feb 18, 2025 10.40 10.84 10.37 10.83 1,457,907 +1.00(+10.17%)
Feb 14, 2025 10.18 10.19 9.755 9.830 751,928 -0.25(-2.48%)
Feb 13, 2025 9.800 10.09 9.740 10.08 987,655 +0.25(+2.54%)
Feb 12, 2025 10.07 10.19 9.745 9.830 1,319,938 -0.26(-2.53%)
Feb 11, 2025 9.500 10.09 9.480 10.09 1,128,167 +0.55(+5.71%)
Feb 10, 2025 9.580 9.630 9.395 9.540 534,823 -0.04(-0.42%)
Feb 07, 2025 10.24 10.32 9.450 9.580 915,518 -1.07(-10.05%)
Feb 06, 2025 10.40 10.80 10.36 10.65 1,103,045 -0.37(-3.36%)
Feb 05, 2025 11.38 11.40 10.76 11.02 1,320,617 -0.38(-3.33%)
Feb 04, 2025 11.60 11.65 11.37 11.40 1,785,575 -0.33(-2.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.