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 26, 2021	11.09	11.26	10.60	11.14	69,200	+0.24(+2.20%)
Feb 25, 2021	11.05	11.39	10.72	10.90	87,707	-0.51(-4.47%)
Feb 24, 2021	11.78	11.78	11.22	11.41	61,399	-0.03(-0.26%)
Feb 23, 2021	10.82	11.78	10.22	11.44	157,847	-0.22(-1.89%)
Feb 22, 2021	11.44	11.89	11.02	11.66	97,306	+0.46(+4.11%)
Feb 19, 2021	10.42	11.41	10.40	11.20	129,600	+0.68(+6.46%)
Feb 18, 2021	11.98	12.08	10.52	10.52	224,395	-1.63(-13.42%)
Feb 17, 2021	12.69	12.80	11.97	12.15	161,948	-0.59(-4.63%)
Feb 16, 2021	12.85	13.38	11.56	12.74	364,357	-0.11(-0.86%)
Feb 12, 2021	12.75	13.80	12.30	12.85	739,600	+0.86(+7.17%)
Feb 11, 2021	11.45	11.99	11.40	11.99	213,283	+0.70(+6.20%)
Feb 10, 2021	11.09	11.40	10.41	11.29	284,115	+0.50(+4.63%)
Feb 09, 2021	10.00	10.80	9.800	10.79	206,564	+0.87(+8.77%)
Feb 08, 2021	9.810	10.16	9.702	9.920	85,940	+0.27(+2.80%)
Feb 05, 2021	10.00	10.20	9.470	9.650	173,800	+0.11(+1.15%)
Feb 04, 2021	8.880	9.890	8.800	9.540	402,982	+0.74(+8.41%)
Feb 03, 2021	8.600	8.880	8.430	8.800	95,997	+0.26(+3.04%)
Feb 02, 2021	8.480	8.800	8.310	8.540	84,832	+0.13(+1.55%)

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.