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 (%)
Jul 31, 2018 4.700 4.920 4.700 4.720 8,277 -0.09(-1.87%)
Jul 30, 2018 4.620 4.810 4.510 4.810 17,260 +0.13(+2.89%)
Jul 27, 2018 4.870 4.932 4.675 4.675 12,000 -0.23(-4.59%)
Jul 26, 2018 4.495 4.907 4.495 4.900 13,755 +0.02(+0.41%)
Jul 25, 2018 4.850 4.920 4.839 4.880 6,891 +0.03(+0.62%)
Jul 24, 2018 4.880 4.930 4.600 4.850 24,228 +0.01(+0.21%)
Jul 23, 2018 4.700 4.850 4.601 4.840 54,072 +0.15(+3.20%)
Jul 20, 2018 4.390 4.690 4.020 4.690 37,634 +0.28(+6.35%)
Jul 19, 2018 4.510 4.580 4.344 4.410 13,571 -0.09(-2.00%)
Jul 18, 2018 4.350 4.570 4.330 4.500 27,443 +0.09(+2.04%)
Jul 17, 2018 4.450 4.532 4.310 4.410 11,039 -0.01(-0.23%)
Jul 16, 2018 4.510 4.510 4.300 4.420 16,729 -0.04(-0.90%)
Jul 13, 2018 4.410 4.480 4.220 4.460 13,562 +0.04(+0.90%)
Jul 12, 2018 4.340 4.430 4.232 4.420 15,267 +0.03(+0.68%)
Jul 11, 2018 4.310 4.390 4.150 4.390 13,051 +0.05(+1.15%)
Jul 10, 2018 4.390 4.512 4.170 4.340 20,082 +0.17(+4.08%)
Jul 09, 2018 4.100 4.280 4.100 4.170 21,126 +0.21(+5.30%)
Jul 06, 2018 3.970 4.039 3.960 3.960 4,991 -0.01(-0.25%)
Jul 05, 2018 3.870 4.020 3.841 3.970 11,695 +0.07(+1.79%)
Jul 03, 2018 3.900 3.900 3.900 0 -0.02(-0.51%)
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.