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

Identiv Inc (NQ: INVE )

4.070 UNCHANGED
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, 2020 5.230 5.240 4.990 5.120 89,100 -0.06(-1.16%)
Jul 30, 2020 5.000 5.220 5.000 5.180 75,238 +0.16(+3.19%)
Jul 29, 2020 5.180 5.210 5.020 5.020 62,382 -0.15(-2.90%)
Jul 28, 2020 5.210 5.277 5.120 5.170 76,579 +0.00(+0.00%)
Jul 27, 2020 5.100 5.290 5.100 5.170 49,522 +0.07(+1.37%)
Jul 24, 2020 5.230 5.273 5.030 5.100 90,900 -0.13(-2.49%)
Jul 23, 2020 5.350 5.390 5.100 5.230 57,355 -0.02(-0.38%)
Jul 22, 2020 5.440 5.530 5.180 5.250 108,038 -0.14(-2.60%)
Jul 21, 2020 5.280 5.510 5.140 5.390 180,838 +0.19(+3.65%)
Jul 20, 2020 5.250 5.250 5.050 5.200 70,552 -0.04(-0.76%)
Jul 17, 2020 5.240 5.290 5.070 5.240 117,300 +0.04(+0.77%)
Jul 16, 2020 5.000 5.390 4.870 5.200 195,290 +0.26(+5.26%)
Jul 15, 2020 4.910 4.970 4.730 4.940 78,991 +0.21(+4.44%)
Jul 14, 2020 4.970 4.970 4.580 4.730 127,976 -0.09(-1.87%)
Jul 13, 2020 4.850 5.150 4.810 4.820 151,345 +0.04(+0.84%)
Jul 10, 2020 4.450 4.830 4.410 4.780 169,300 +0.45(+10.39%)
Jul 09, 2020 4.480 4.600 4.210 4.330 173,926 -0.20(-4.42%)
Jul 08, 2020 4.680 4.738 4.510 4.530 48,253 -0.14(-3.00%)
Jul 07, 2020 4.670 4.830 4.660 4.670 42,253 -0.06(-1.27%)
Jul 06, 2020 4.830 4.839 4.630 4.730 44,439 +0.01(+0.21%)
Jul 02, 2020 4.900 4.935 4.710 4.720 75,600 -0.10(-2.07%)
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.