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

Identiv Inc (NQ: INVE )

4.070 -0.100 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2020 5.000 5.246 4.400 4.740 382,100 -1.20(-20.20%)
Jan 30, 2020 5.910 6.070 5.910 5.940 38,372 -0.07(-1.16%)
Jan 29, 2020 6.090 6.220 5.980 6.010 86,956 -0.08(-1.31%)
Jan 28, 2020 6.040 6.250 6.003 6.090 53,320 +0.05(+0.83%)
Jan 27, 2020 6.000 6.210 5.970 6.040 37,988 -0.04(-0.66%)
Jan 24, 2020 6.300 6.300 6.030 6.080 33,500 -0.20(-3.18%)
Jan 23, 2020 6.270 6.500 6.180 6.280 18,973 +0.01(+0.16%)
Jan 22, 2020 6.310 6.515 6.200 6.270 88,187 -0.05(-0.79%)
Jan 21, 2020 6.220 6.750 6.100 6.320 85,181 +0.01(+0.16%)
Jan 17, 2020 6.390 6.430 6.220 6.310 51,700 -0.14(-2.17%)
Jan 16, 2020 6.760 6.810 6.410 6.450 90,622 -0.29(-4.30%)
Jan 15, 2020 6.750 6.830 6.700 6.740 47,148 +0.04(+0.60%)
Jan 14, 2020 6.660 6.855 6.660 6.700 32,221 +0.09(+1.36%)
Jan 13, 2020 6.720 6.750 6.480 6.610 57,521 -0.29(-4.20%)
Jan 10, 2020 6.890 6.920 6.750 6.900 77,000 -0.05(-0.72%)
Jan 09, 2020 6.980 7.039 6.830 6.950 80,614 -0.02(-0.29%)
Jan 08, 2020 6.730 6.980 6.518 6.970 104,860 +0.33(+4.97%)
Jan 07, 2020 6.320 6.700 6.290 6.640 118,034 +0.35(+5.65%)
Jan 06, 2020 5.770 6.458 5.720 6.285 120,304 +0.65(+11.44%)
Jan 03, 2020 5.890 5.930 5.640 5.640 33,400 -0.24(-4.08%)
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.