Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	7.680	7.885	7.670	7.710	38,884	+0.03(+0.39%)
Jul 28, 2023	7.570	7.880	7.470	7.680	52,736	+0.20(+2.67%)
Jul 27, 2023	7.710	7.818	7.460	7.480	95,934	-0.36(-4.59%)
Jul 26, 2023	7.710	8.090	7.700	7.840	64,930	-0.06(-0.76%)
Jul 25, 2023	8.180	8.260	7.860	7.900	53,843	-0.34(-4.13%)
Jul 24, 2023	8.280	8.445	8.200	8.240	24,154	-0.03(-0.36%)
Jul 21, 2023	8.320	8.390	8.120	8.270	35,742	+0.08(+0.98%)
Jul 20, 2023	8.540	8.550	8.100	8.190	62,448	-0.40(-4.66%)
Jul 19, 2023	8.790	8.930	8.585	8.590	25,210	-0.21(-2.39%)
Jul 18, 2023	8.790	9.020	8.710	8.800	47,376	-0.01(-0.11%)
Jul 17, 2023	8.420	8.830	8.380	8.810	79,665	+0.45(+5.38%)
Jul 14, 2023	8.590	8.650	8.340	8.360	39,380	-0.24(-2.79%)
Jul 13, 2023	8.650	8.820	8.540	8.600	52,706	+0.02(+0.23%)
Jul 12, 2023	8.640	8.650	8.450	8.580	46,804	+0.09(+1.06%)
Jul 11, 2023	8.210	8.560	8.210	8.490	61,760	+0.31(+3.79%)
Jul 10, 2023	8.220	8.300	8.140	8.180	33,047	-0.04(-0.49%)
Jul 07, 2023	8.140	8.410	8.140	8.220	53,058	+0.09(+1.11%)
Jul 06, 2023	8.220	8.305	8.100	8.130	55,784	-0.18(-2.17%)
Jul 05, 2023	8.790	8.790	8.300	8.310	138,904	-0.48(-5.46%)

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.