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

Identiv Inc (NQ: INVE )

4.350 -0.040 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 3.780 3.835 3.690 3.700 19,873 -0.06(-1.60%)
Jan 30, 2018 3.760 3.870 3.750 3.760 15,276 -0.05(-1.31%)
Jan 29, 2018 3.830 3.830 3.740 3.810 4,596 -0.03(-0.78%)
Jan 26, 2018 3.860 3.954 3.780 3.840 23,062 +0.00(+0.00%)
Jan 25, 2018 3.850 3.985 3.781 3.840 15,747 -0.05(-1.29%)
Jan 24, 2018 3.910 4.200 3.720 3.890 45,191 +0.05(+1.30%)
Jan 23, 2018 3.990 3.990 3.760 3.840 47,935 +0.02(+0.53%)
Jan 22, 2018 3.840 4.070 3.750 3.820 96,417 -0.01(-0.26%)
Jan 19, 2018 3.710 4.000 3.671 3.830 83,867 +0.11(+2.96%)
Jan 18, 2018 3.680 3.740 3.621 3.720 20,352 +0.08(+2.20%)
Jan 17, 2018 3.671 3.680 3.490 3.640 36,084 +0.08(+2.25%)
Jan 16, 2018 3.520 3.659 3.500 3.560 103,024 +0.08(+2.30%)
Jan 12, 2018 3.480 3.480 3.480 0 +0.12(+3.57%)
Jan 11, 2018 3.300 3.400 3.250 3.360 24,603 +0.04(+1.20%)
Jan 10, 2018 3.200 3.320 27,651 +0.02(+0.61%)
Jan 09, 2018 3.350 3.452 3.250 3.300 23,650 -0.05(-1.49%)
Jan 08, 2018 3.400 3.410 3.240 3.350 24,401 -0.07(-2.05%)
Jan 05, 2018 3.400 3.462 3.355 3.420 15,799 +0.02(+0.59%)
Jan 04, 2018 3.370 3.462 3.286 3.400 24,554 +0.04(+1.19%)
Jan 03, 2018 3.350 3.460 3.280 3.360 25,545 +0.03(+0.90%)
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.