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 (%)
Jan 29, 2016 1.870 2.070 1.820 1.900 22,908 +0.01(+0.53%)
Jan 28, 2016 2.000 2.080 1.710 1.890 39,719 -0.06(-3.08%)
Jan 27, 2016 2.020 2.040 1.860 1.950 49,675 -0.04(-2.01%)
Jan 26, 2016 1.810 2.060 1.720 1.990 50,590 +0.20(+11.17%)
Jan 25, 2016 1.760 1.860 1.720 1.790 20,105 +0.03(+1.70%)
Jan 22, 2016 1.670 1.790 1.670 1.760 24,021 +0.12(+7.32%)
Jan 21, 2016 1.610 1.930 1.390 1.640 19,364 -0.01(-0.61%)
Jan 20, 2016 1.710 1.650 1.430 1.650 33,750 +0.00(+0.00%)
Jan 19, 2016 1.840 1.950 1.640 1.650 64,560 -0.18(-9.84%)
Jan 15, 2016 1.840 1.830 1.830 1.830 15,600 -0.04(-2.14%)
Jan 14, 2016 1.800 1.940 1.770 1.870 44,480 +0.15(+8.72%)
Jan 13, 2016 1.870 2.030 1.690 1.720 35,286 -0.14(-7.53%)
Jan 12, 2016 1.880 1.990 1.820 1.860 26,313 -0.06(-3.12%)
Jan 11, 2016 1.940 2.050 1.764 1.920 30,657 +0.06(+3.50%)
Jan 08, 2016 1.960 2.070 1.810 1.855 38,676 -0.03(-1.85%)
Jan 07, 2016 1.930 2.130 1.830 1.890 10,892 -0.06(-3.07%)
Jan 06, 2016 2.280 2.320 1.880 1.950 31,121 -0.41(-17.38%)
Jan 05, 2016 2.370 2.380 2.289 2.360 24,525 +0.00(+0.00%)
Jan 04, 2016 2.040 2.410 2.000 2.360 39,555 +0.37(+18.59%)
Dec 31, 2015 2.180 1.990 1.990 1.990 85,700 -0.20(-9.13%)
Dec 30, 2015 2.030 2.210 1.920 2.190 51,944 +0.12(+5.80%)
Dec 29, 2015 2.110 2.143 2.030 2.070 63,619 -0.04(-1.90%)
Dec 28, 2015 2.230 2.240 2.040 2.110 96,399 -0.14(-6.22%)
Dec 24, 2015 2.210 2.250 2.250 2.250 22,600 +0.00(+0.00%)
Dec 23, 2015 2.140 2.260 2.130 2.250 47,126 +0.13(+6.13%)
Dec 22, 2015 2.150 2.200 2.070 2.120 43,608 -0.05(-2.30%)
Dec 21, 2015 2.110 2.170 2.050 2.170 14,392 +0.08(+3.83%)
Dec 18, 2015 1.990 2.140 1.900 2.090 40,379 +0.02(+0.97%)
Dec 17, 2015 1.880 2.080 1.800 2.070 72,529 +0.16(+8.38%)
Dec 16, 2015 1.920 2.133 1.864 1.910 47,548 +0.01(+0.53%)
Dec 15, 2015 2.030 2.180 1.880 1.900 88,944 -0.15(-7.32%)
Dec 14, 2015 2.000 2.110 1.880 2.050 71,545 +0.00(+0.00%)
Dec 11, 2015 2.140 2.200 2.010 2.050 99,296 -0.13(-5.96%)
Dec 10, 2015 1.860 2.200 1.820 2.180 212,452 +0.34(+18.48%)
Dec 09, 2015 1.770 1.950 1.670 1.840 69,125 +0.10(+5.75%)
Dec 08, 2015 1.660 1.800 1.526 1.740 151,949 +0.10(+6.10%)
Dec 07, 2015 1.970 1.980 1.610 1.640 117,529 -0.29(-15.03%)
Dec 04, 2015 2.210 2.220 1.880 1.930 229,089 -0.29(-13.06%)
Dec 03, 2015 2.330 2.405 2.200 2.220 39,530 -0.14(-5.93%)
Dec 02, 2015 2.400 2.500 2.200 2.360 113,395 -0.13(-5.22%)
Dec 01, 2015 2.780 2.780 2.345 2.490 285,719 -0.46(-15.59%)
Nov 30, 2015 3.020 3.070 2.880 2.950 83,745 -0.13(-4.22%)
Nov 27, 2015 2.980 3.260 2.970 3.080 67,031 +0.19(+6.57%)
Nov 25, 2015 2.670 2.890 2.890 2.890 103,800 +0.19(+7.04%)
Nov 24, 2015 2.761 2.790 2.600 2.700 28,058 +0.10(+3.85%)
Nov 23, 2015 2.690 2.750 2.170 2.600 27,991 -0.10(-3.70%)
Nov 20, 2015 2.580 2.880 2.580 2.700 46,952 +0.04(+1.50%)
Nov 19, 2015 2.490 2.910 2.460 2.660 50,625 +0.17(+6.83%)
Nov 18, 2015 2.730 2.775 2.480 2.490 48,955 -0.18(-6.74%)
Nov 17, 2015 3.030 3.030 2.640 2.670 91,180 -0.26(-8.87%)
Nov 16, 2015 2.900 3.170 2.800 2.930 53,223 +0.08(+2.81%)
Nov 13, 2015 3.070 3.335 2.800 2.850 102,435 -0.54(-15.93%)
Nov 12, 2015 3.390 3.470 3.300 3.390 18,678 -0.01(-0.29%)
Nov 11, 2015 3.480 3.640 3.300 3.400 32,181 -0.08(-2.31%)
Nov 10, 2015 3.610 3.695 3.330 3.480 29,642 -0.28(-7.45%)
Nov 09, 2015 3.450 3.800 3.360 3.760 92,308 +0.32(+9.30%)
Nov 06, 2015 3.150 3.440 3.130 3.440 21,910 +0.24(+7.50%)
Nov 05, 2015 3.320 3.420 3.180 3.200 54,998 -0.10(-3.03%)
Nov 04, 2015 3.020 3.310 3.020 3.300 64,925 +0.11(+3.45%)
Nov 03, 2015 3.000 3.230 2.978 3.190 82,429 +0.23(+7.77%)
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.