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

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
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 (%)
May 31, 2016 2.200 2.200 2.040 2.040 15,263 -0.15(-6.85%)
May 27, 2016 2.150 2.190 2.190 2.190 17,000 +0.02(+0.92%)
May 26, 2016 2.150 2.300 2.020 2.170 37,212 +0.08(+3.83%)
May 25, 2016 2.300 2.330 2.080 2.090 12,193 -0.19(-8.33%)
May 24, 2016 2.110 2.340 2.110 2.280 45,819 +0.17(+8.06%)
May 23, 2016 1.970 2.150 1.790 2.110 26,495 +0.11(+5.50%)
May 20, 2016 2.000 2.200 1.930 2.000 23,327 -0.02(-0.99%)
May 19, 2016 2.110 2.285 2.010 2.020 26,808 -0.09(-4.27%)
May 18, 2016 2.220 2.290 2.020 2.110 19,755 -0.20(-8.66%)
May 17, 2016 2.230 2.350 2.200 2.310 27,571 +0.09(+4.05%)
May 16, 2016 2.200 2.270 2.200 2.220 16,659 +0.01(+0.45%)
May 13, 2016 2.450 2.450 2.210 2.210 61,861 -0.16(-6.75%)
May 12, 2016 2.750 2.800 2.320 2.370 66,299 -0.44(-15.66%)
May 11, 2016 2.710 2.950 2.610 2.810 77,766 -0.06(-2.09%)
May 10, 2016 2.840 2.880 2.650 2.870 34,350 +0.05(+1.77%)
May 09, 2016 2.670 2.920 2.400 2.820 27,235 +0.13(+4.83%)
May 06, 2016 2.890 2.900 2.510 2.690 31,421 -0.23(-7.88%)
May 05, 2016 2.970 2.970 2.910 2.920 33,957 +0.01(+0.34%)
May 04, 2016 2.990 2.990 2.800 2.910 47,935 -0.04(-1.36%)
May 03, 2016 2.860 2.950 2.800 2.950 104,623 +0.17(+6.12%)
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.