Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	5.980	6.010	5.830	5.960	17,800	-0.05(-0.83%)
Sep 27, 2018	6.050	6.140	5.930	6.010	8,384	-0.06(-0.99%)
Sep 26, 2018	6.060	6.100	5.884	6.070	19,568	+0.04(+0.66%)
Sep 25, 2018	5.860	6.140	5.800	6.030	48,574	-0.04(-0.66%)
Sep 24, 2018	5.660	6.150	5.660	6.070	54,043	+0.36(+6.30%)
Sep 21, 2018	6.150	6.150	5.640	5.710	88,200	-0.53(-8.49%)
Sep 20, 2018	6.170	6.280	6.010	6.240	27,355	+0.06(+0.97%)
Sep 19, 2018	6.280	6.280	6.180	6.180	11,783	-0.07(-1.12%)
Sep 18, 2018	6.250	6.280	6.170	6.250	8,021	+0.00(+0.00%)
Sep 17, 2018	6.230	6.310	6.190	6.250	32,884	+0.05(+0.81%)
Sep 14, 2018	6.350	6.350	6.200	6.200	23,000	-0.16(-2.52%)
Sep 13, 2018	6.260	6.430	6.200	6.360	10,042	+0.07(+1.11%)
Sep 12, 2018	6.290	6.370	6.200	6.290	26,625	-0.01(-0.16%)
Sep 11, 2018	6.360	6.400	6.180	6.300	45,291	-0.10(-1.56%)
Sep 10, 2018	6.480	6.701	6.264	6.400	66,952	-0.06(-0.93%)
Sep 07, 2018	6.310	6.500	6.290	6.460	45,300	+0.12(+1.97%)
Sep 06, 2018	6.330	6.500	6.250	6.335	155,689	+0.00(+0.08%)
Sep 05, 2018	6.130	6.350	6.130	6.330	52,635	+0.06(+0.96%)

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.