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 (%)
Jun 30, 2015 6.080 6.080 5.810 5.890 53,626 -0.15(-2.48%)
Jun 29, 2015 6.120 6.190 5.827 6.040 183,922 -0.13(-2.11%)
Jun 26, 2015 6.100 6.230 5.970 6.170 35,718 +0.11(+1.82%)
Jun 25, 2015 6.480 6.501 6.030 6.060 55,001 -0.38(-5.90%)
Jun 24, 2015 6.000 6.460 5.840 6.440 112,502 +0.47(+7.87%)
Jun 23, 2015 5.900 6.010 5.900 5.970 36,933 +0.08(+1.36%)
Jun 22, 2015 6.020 6.020 5.795 5.890 134,093 -0.11(-1.83%)
Jun 19, 2015 6.120 6.200 5.960 6.000 92,583 -0.09(-1.48%)
Jun 18, 2015 6.130 6.198 6.020 6.090 43,969 -0.06(-0.98%)
Jun 17, 2015 6.190 6.190 6.060 6.150 38,295 -0.02(-0.32%)
Jun 16, 2015 6.250 6.260 6.100 6.170 23,696 -0.06(-0.96%)
Jun 15, 2015 6.140 6.270 6.000 6.230 37,455 +0.05(+0.81%)
Jun 12, 2015 6.150 6.220 6.030 6.180 33,736 +0.03(+0.49%)
Jun 11, 2015 6.150 6.270 6.120 6.150 42,267 -0.01(-0.16%)
Jun 10, 2015 6.200 6.320 6.120 6.160 33,750 -0.05(-0.81%)
Jun 09, 2015 6.350 6.420 6.110 6.210 63,342 -0.18(-2.82%)
Jun 08, 2015 6.570 6.730 6.370 6.390 78,992 -0.27(-4.05%)
Jun 05, 2015 6.320 6.750 6.270 6.660 81,601 +0.30(+4.72%)
Jun 04, 2015 6.530 6.870 6.320 6.360 89,500 -0.18(-2.75%)
Jun 03, 2015 6.510 6.620 6.300 6.540 128,308 +0.07(+1.08%)
Jun 02, 2015 5.810 6.640 5.810 6.470 389,851 +0.65(+11.17%)
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.