Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	3.860	4.010	3.830	3.870	11,105	+0.02(+0.52%)
Feb 27, 2018	3.870	3.990	3.751	3.850	16,798	-0.03(-0.77%)
Feb 26, 2018	3.910	3.965	3.810	3.880	60,514	-0.19(-4.67%)
Feb 23, 2018	3.833	4.159	3.831	4.070	40,832	-0.02(-0.49%)
Feb 22, 2018	4.150	4.400	3.920	4.090	21,370	-0.05(-1.21%)
Feb 21, 2018	4.230	4.300	3.970	4.140	68,971	-0.09(-2.13%)
Feb 20, 2018	4.000	4.340	3.960	4.230	114,562	+0.16(+3.80%)
Feb 16, 2018		4.075	4.075	4.075	0	+0.23(+5.84%)
Feb 15, 2018	3.752	4.000	3.740	3.850	168,462	+0.05(+1.32%)
Feb 14, 2018	3.720	3.885	3.585	3.800	20,953	+0.05(+1.33%)
Feb 13, 2018	3.550	3.760	3.520	3.750	22,609	+0.19(+5.34%)
Feb 12, 2018	3.690	3.790	3.560	3.560	56,184	-0.10(-2.73%)
Feb 09, 2018	3.740	3.880	3.575	3.660	21,787	+0.00(+0.00%)
Feb 08, 2018	3.820	3.860	3.660	3.660	9,253	-0.15(-3.94%)
Feb 07, 2018	3.830	3.830	3.360	3.810	94,103	-0.02(-0.52%)
Feb 06, 2018	3.500	4.050	3.445	3.830	179,059	+0.32(+9.12%)
Feb 05, 2018	3.530	3.650	3.390	3.510	47,399	+0.00(+0.00%)
Feb 02, 2018	3.820	3.835	3.510	3.510	67,687	-0.24(-6.40%)

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.