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 (%)
Aug 31, 2018 6.070 6.070 6.070 0 -0.18(-2.88%)
Aug 30, 2018 6.240 6.330 6.211 6.250 29,675 +0.02(+0.32%)
Aug 29, 2018 6.110 6.360 6.030 6.230 61,535 +0.11(+1.80%)
Aug 28, 2018 6.110 6.150 6.069 6.120 23,528 +0.02(+0.33%)
Aug 27, 2018 6.090 6.150 6.035 6.100 35,307 +0.00(+0.00%)
Aug 24, 2018 6.160 6.160 5.960 6.100 47,000 +0.00(+0.00%)
Aug 23, 2018 6.070 6.150 6.000 6.100 42,004 +0.02(+0.33%)
Aug 22, 2018 6.060 6.180 6.000 6.080 51,596 -0.02(-0.33%)
Aug 21, 2018 6.230 6.400 6.020 6.100 41,965 -0.10(-1.61%)
Aug 20, 2018 6.240 6.400 6.149 6.200 92,163 -0.04(-0.64%)
Aug 17, 2018 6.230 6.400 6.090 6.240 114,500 +0.01(+0.16%)
Aug 16, 2018 6.030 6.280 6.000 6.230 142,812 +0.17(+2.81%)
Aug 15, 2018 5.990 6.190 5.880 6.060 102,909 +0.02(+0.33%)
Aug 14, 2018 6.080 6.130 5.920 6.040 135,104 +0.05(+0.83%)
Aug 13, 2018 6.200 6.400 5.660 5.990 163,530 -0.12(-1.96%)
Aug 10, 2018 6.500 6.500 5.430 6.110 141,300 +0.62(+11.29%)
Aug 09, 2018 5.170 5.778 5.130 5.490 43,432 +0.29(+5.58%)
Aug 08, 2018 5.760 5.900 5.050 5.200 57,988 -0.47(-8.29%)
Aug 07, 2018 5.560 5.780 5.460 5.670 41,853 +0.08(+1.43%)
Aug 06, 2018 5.250 5.694 5.248 5.590 61,030 +0.49(+9.61%)
Aug 03, 2018 5.000 5.200 4.970 5.100 67,400 +0.15(+3.03%)
Aug 02, 2018 4.960 5.000 4.930 4.950 22,435 +0.10(+2.06%)
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.