Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	8.150	8.310	7.940	8.080	82,900	+0.02(+0.25%)
Jan 28, 2021	8.460	8.550	8.010	8.060	57,890	-0.43(-5.06%)
Jan 27, 2021	8.160	8.520	7.940	8.490	172,207	+0.10(+1.19%)
Jan 26, 2021	8.340	8.500	8.050	8.390	100,688	-0.09(-1.06%)
Jan 25, 2021	8.480	8.480	7.850	8.480	230,059	+0.18(+2.17%)
Jan 22, 2021	8.180	8.300	7.800	8.300	177,700	+0.12(+1.47%)
Jan 21, 2021	8.040	8.180	7.860	8.180	54,670	+0.23(+2.89%)
Jan 20, 2021	8.120	8.220	7.850	7.950	46,848	-0.02(-0.25%)
Jan 19, 2021	7.790	8.330	7.790	7.970	81,694	+0.29(+3.78%)
Jan 15, 2021	8.190	8.190	7.610	7.680	123,000	-0.50(-6.11%)
Jan 14, 2021	8.170	8.280	8.000	8.180	100,563	+0.30(+3.81%)
Jan 13, 2021	8.110	8.220	7.660	7.880	65,343	-0.21(-2.60%)
Jan 12, 2021	7.730	8.100	7.720	8.090	98,071	+0.47(+6.17%)
Jan 11, 2021	8.010	8.124	7.560	7.620	111,934	-0.51(-6.27%)
Jan 08, 2021	8.220	8.450	7.800	8.130	62,500	-0.13(-1.57%)
Jan 07, 2021	8.655	8.655	7.980	8.260	71,950	-0.09(-1.08%)
Jan 06, 2021	8.410	8.500	8.308	8.350	30,539	+0.03(+0.36%)
Jan 05, 2021	8.050	8.640	8.050	8.320	96,284	+0.42(+5.32%)

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.