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 (%)
Nov 30, 2020	6.800	6.925	6.600	6.890	43,393	-0.01(-0.14%)
Nov 27, 2020	7.030	7.150	6.860	6.900	26,600	-0.15(-2.13%)
Nov 25, 2020	7.270	7.270	7.000	7.050	44,600	-0.17(-2.35%)
Nov 24, 2020	6.840	7.320	6.840	7.220	97,134	+0.37(+5.40%)
Nov 23, 2020	6.940	7.030	6.750	6.850	40,423	-0.08(-1.15%)
Nov 20, 2020	6.490	7.000	6.480	6.930	54,600	+0.36(+5.48%)
Nov 19, 2020	6.570	6.730	6.410	6.570	42,446	-0.05(-0.76%)
Nov 18, 2020	6.760	6.870	6.520	6.620	30,775	-0.16(-2.36%)
Nov 17, 2020	6.740	6.790	6.550	6.780	36,036	+0.00(+0.00%)
Nov 16, 2020	6.760	6.980	6.650	6.780	30,504	+0.06(+0.89%)
Nov 13, 2020	6.820	7.045	6.610	6.720	45,700	-0.09(-1.32%)
Nov 12, 2020	7.360	7.470	6.810	6.810	53,846	-0.51(-6.97%)
Nov 11, 2020	6.960	7.480	6.960	7.320	89,067	+0.41(+5.93%)
Nov 10, 2020	6.720	7.040	6.640	6.910	76,606	+0.21(+3.13%)
Nov 09, 2020	6.920	6.920	6.650	6.700	70,769	-0.03(-0.45%)
Nov 06, 2020	6.960	6.990	6.720	6.730	42,700	-0.28(-3.99%)
Nov 05, 2020	7.250	7.380	6.980	7.010	77,252	-0.18(-2.50%)
Nov 04, 2020	7.250	7.370	7.100	7.190	39,556	-0.03(-0.42%)
Nov 03, 2020	7.000	7.250	6.920	7.220	141,880	+0.31(+4.49%)

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.