Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Apr 29, 2016 2.580 2.740 2.570 2.660 47,271 +0.08(+3.10%)
Apr 28, 2016 2.420 2.670 2.410 2.580 36,532 +0.17(+7.05%)
Apr 27, 2016 2.310 2.500 2.310 2.410 38,118 +0.10(+4.33%)
Apr 26, 2016 2.130 2.360 2.130 2.310 34,693 +0.12(+5.24%)
Apr 25, 2016 2.140 2.340 2.140 2.195 42,089 +0.01(+0.69%)
Apr 22, 2016 2.290 2.290 2.115 2.180 22,278 -0.06(-2.68%)
Apr 21, 2016 2.130 2.460 2.096 2.240 46,086 +0.06(+2.75%)
Apr 20, 2016 2.070 2.200 2.070 2.180 28,782 +0.16(+7.92%)
Apr 19, 2016 2.050 2.200 2.010 2.020 24,981 +0.02(+1.00%)
Apr 18, 2016 2.060 2.220 2.000 2.000 18,205 -0.06(-2.91%)
Apr 15, 2016 2.150 2.240 2.050 2.060 8,885 -0.08(-3.74%)
Apr 14, 2016 2.100 2.220 2.100 2.140 18,797 +0.08(+3.88%)
Apr 13, 2016 2.250 2.250 2.060 2.060 22,385 -0.12(-5.50%)
Apr 12, 2016 2.070 2.240 2.070 2.180 14,179 +0.15(+7.39%)
Apr 11, 2016 2.120 2.220 2.030 2.030 16,371 -0.15(-6.88%)
Apr 08, 2016 2.060 2.200 2.060 2.180 5,531 +0.08(+3.81%)
Apr 07, 2016 2.160 2.230 2.000 2.100 30,515 -0.05(-2.33%)
Apr 06, 2016 2.130 2.210 2.130 2.150 8,170 -0.04(-1.60%)
Apr 05, 2016 2.230 2.230 2.110 2.185 6,057 -0.06(-2.89%)
Apr 04, 2016 2.170 2.290 2.120 2.250 24,906 +0.09(+4.17%)
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.