Indicators

Identiv Inc (NQ: INVE )

4.070 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	5.380	5.620	5.350	5.430	24,000	+0.12(+2.26%)
Nov 27, 2019	5.270	5.340	5.200	5.310	23,900	-0.01(-0.19%)
Nov 26, 2019	5.440	5.470	5.210	5.320	66,653	-0.05(-0.93%)
Nov 25, 2019	5.320	5.730	5.150	5.370	151,530	+0.09(+1.70%)
Nov 22, 2019	5.300	5.350	5.223	5.280	28,200	+0.02(+0.38%)
Nov 21, 2019	5.255	5.317	5.230	5.260	54,673	+0.02(+0.38%)
Nov 20, 2019	5.110	5.370	5.100	5.240	145,322	+0.12(+2.34%)
Nov 19, 2019	5.060	5.200	5.060	5.120	46,646	+0.03(+0.59%)
Nov 18, 2019	5.080	5.180	4.960	5.090	67,852	+0.02(+0.39%)
Nov 15, 2019	4.950	5.100	4.926	5.070	18,200	+0.00(+0.00%)
Nov 14, 2019	5.070	5.150	5.000	5.070	76,248	+0.05(+1.00%)
Nov 13, 2019	4.890	5.040	4.880	5.020	51,980	+0.01(+0.20%)
Nov 12, 2019	5.010	5.070	4.910	5.010	23,436	-0.07(-1.38%)
Nov 11, 2019	4.940	5.150	4.810	5.080	30,130	+0.06(+1.20%)
Nov 08, 2019	5.100	5.200	4.810	5.020	92,700	-0.08(-1.57%)
Nov 07, 2019	5.080	5.150	4.960	5.100	172,952	+0.10(+2.00%)
Nov 06, 2019	5.000	5.100	4.880	5.000	43,745	-0.02(-0.40%)
Nov 05, 2019	5.000	5.070	4.945	5.020	46,033	-0.01(-0.20%)
Nov 04, 2019	4.950	5.030	4.784	5.030	35,158	+0.08(+1.62%)

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.