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 (%)
Nov 30, 2016 2.560 2.680 2.560 2.640 18,830 +0.12(+4.76%)
Nov 29, 2016 2.620 2.680 2.480 2.520 12,930 -0.09(-3.45%)
Nov 28, 2016 2.720 2.720 2.610 2.610 21,537 -0.09(-3.33%)
Nov 25, 2016 2.660 2.700 2.660 2.700 10,352 +0.05(+1.89%)
Nov 23, 2016 2.650 2.650 2.650 0 -0.01(-0.38%)
Nov 22, 2016 2.700 2.710 2.570 2.660 5,908 -0.01(-0.37%)
Nov 21, 2016 2.700 2.750 2.670 2.670 20,753 -0.07(-2.55%)
Nov 18, 2016 2.670 2.750 2.654 2.740 18,016 +0.07(+2.62%)
Nov 17, 2016 2.620 2.770 2.620 2.670 59,222 -0.01(-0.37%)
Nov 16, 2016 2.520 2.710 2.510 2.680 81,671 +0.09(+3.52%)
Nov 15, 2016 2.740 2.790 2.564 2.589 24,059 -0.17(-6.20%)
Nov 14, 2016 2.480 2.800 2.461 2.760 61,831 +0.25(+9.96%)
Nov 11, 2016 2.404 2.510 2.310 2.510 39,312 +0.09(+3.72%)
Nov 10, 2016 2.300 2.500 2.248 2.420 134,639 +0.29(+13.61%)
Nov 09, 2016 2.050 2.150 2.010 2.130 30,493 +0.05(+2.41%)
Nov 08, 2016 2.080 2.090 2.028 2.080 13,650 +0.06(+2.97%)
Nov 07, 2016 2.070 2.150 2.010 2.020 6,549 -0.02(-0.98%)
Nov 04, 2016 2.097 2.100 2.010 2.040 17,318 -0.06(-2.86%)
Nov 03, 2016 2.150 2.270 2.040 2.100 47,228 -0.01(-0.47%)
Nov 02, 2016 2.010 2.110 1.984 2.110 44,745 +0.08(+3.94%)
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.