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

Identiv Inc (NQ: INVE )

4.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2020 5.000 5.246 4.400 4.740 382,100 -1.20(-20.20%)
Jan 30, 2020 5.910 6.070 5.910 5.940 38,372 -0.07(-1.16%)
Jan 29, 2020 6.090 6.220 5.980 6.010 86,956 -0.08(-1.31%)
Jan 28, 2020 6.040 6.250 6.003 6.090 53,320 +0.05(+0.83%)
Jan 27, 2020 6.000 6.210 5.970 6.040 37,988 -0.04(-0.66%)
Jan 24, 2020 6.300 6.300 6.030 6.080 33,500 -0.20(-3.18%)
Jan 23, 2020 6.270 6.500 6.180 6.280 18,973 +0.01(+0.16%)
Jan 22, 2020 6.310 6.515 6.200 6.270 88,187 -0.05(-0.79%)
Jan 21, 2020 6.220 6.750 6.100 6.320 85,181 +0.01(+0.16%)
Jan 17, 2020 6.390 6.430 6.220 6.310 51,700 -0.14(-2.17%)
Jan 16, 2020 6.760 6.810 6.410 6.450 90,622 -0.29(-4.30%)
Jan 15, 2020 6.750 6.830 6.700 6.740 47,148 +0.04(+0.60%)
Jan 14, 2020 6.660 6.855 6.660 6.700 32,221 +0.09(+1.36%)
Jan 13, 2020 6.720 6.750 6.480 6.610 57,521 -0.29(-4.20%)
Jan 10, 2020 6.890 6.920 6.750 6.900 77,000 -0.05(-0.72%)
Jan 09, 2020 6.980 7.039 6.830 6.950 80,614 -0.02(-0.29%)
Jan 08, 2020 6.730 6.980 6.518 6.970 104,860 +0.33(+4.97%)
Jan 07, 2020 6.320 6.700 6.290 6.640 118,034 +0.35(+5.65%)
Jan 06, 2020 5.770 6.458 5.720 6.285 120,304 +0.65(+11.44%)
Jan 03, 2020 5.890 5.930 5.640 5.640 33,400 -0.24(-4.08%)
Jan 02, 2020 5.610 5.880 5.600 5.880 26,686 +0.24(+4.26%)
Dec 31, 2019 5.600 5.730 5.470 5.640 47,700 +0.05(+0.89%)
Dec 30, 2019 5.620 5.760 5.580 5.590 20,300 -0.01(-0.18%)
Dec 27, 2019 5.900 5.910 5.600 5.600 25,400 -0.25(-4.27%)
Dec 26, 2019 5.780 5.906 5.680 5.850 23,976 +0.15(+2.63%)
Dec 24, 2019 5.500 5.820 5.500 5.700 32,900 +0.13(+2.33%)
Dec 23, 2019 5.360 5.650 5.360 5.570 29,812 +0.22(+4.11%)
Dec 20, 2019 5.160 5.540 5.130 5.350 110,100 +0.14(+2.69%)
Dec 19, 2019 5.060 5.340 5.000 5.210 102,434 +0.21(+4.20%)
Dec 18, 2019 5.100 5.200 5.000 5.000 55,647 -0.05(-1.09%)
Dec 17, 2019 5.025 5.180 5.025 5.055 15,427 -0.09(-1.71%)
Dec 16, 2019 5.210 5.320 5.100 5.143 16,804 -0.06(-1.10%)
Dec 13, 2019 5.250 5.450 5.100 5.200 36,400 -0.03(-0.57%)
Dec 12, 2019 5.190 5.285 5.060 5.230 19,511 +0.08(+1.55%)
Dec 11, 2019 5.100 5.200 5.020 5.150 14,105 -0.02(-0.39%)
Dec 10, 2019 5.060 5.170 5.000 5.170 19,030 +0.12(+2.38%)
Dec 09, 2019 5.120 5.150 5.010 5.050 22,203 +0.02(+0.40%)
Dec 06, 2019 5.020 5.230 5.014 5.030 53,200 +0.04(+0.80%)
Dec 05, 2019 5.010 5.090 4.990 4.990 100,149 -0.01(-0.20%)
Dec 04, 2019 5.090 5.140 5.000 5.000 53,561 -0.12(-2.34%)
Dec 03, 2019 5.190 5.190 5.070 5.120 26,039 -0.13(-2.48%)
Dec 02, 2019 5.460 5.460 5.180 5.250 46,667 -0.18(-3.31%)
Nov 29, 2019 5.380 5.620 5.350 5.430 24,000 +0.12(+2.26%)
Nov 27, 2019 5.270 5.340 5.200 5.310 23,900 -0.01(-0.19%)
Nov 26, 2019 5.440 5.470 5.210 5.320 66,653 -0.05(-0.93%)
Nov 25, 2019 5.320 5.730 5.150 5.370 151,530 +0.09(+1.70%)
Nov 22, 2019 5.300 5.350 5.223 5.280 28,200 +0.02(+0.38%)
Nov 21, 2019 5.255 5.317 5.230 5.260 54,673 +0.02(+0.38%)
Nov 20, 2019 5.110 5.370 5.100 5.240 145,322 +0.12(+2.34%)
Nov 19, 2019 5.060 5.200 5.060 5.120 46,646 +0.03(+0.59%)
Nov 18, 2019 5.080 5.180 4.960 5.090 67,852 +0.02(+0.39%)
Nov 15, 2019 4.950 5.100 4.926 5.070 18,200 +0.00(+0.00%)
Nov 14, 2019 5.070 5.150 5.000 5.070 76,248 +0.05(+1.00%)
Nov 13, 2019 4.890 5.040 4.880 5.020 51,980 +0.01(+0.20%)
Nov 12, 2019 5.010 5.070 4.910 5.010 23,436 -0.07(-1.38%)
Nov 11, 2019 4.940 5.150 4.810 5.080 30,130 +0.06(+1.20%)
Nov 08, 2019 5.100 5.200 4.810 5.020 92,700 -0.08(-1.57%)
Nov 07, 2019 5.080 5.150 4.960 5.100 172,952 +0.10(+2.00%)
Nov 06, 2019 5.000 5.100 4.880 5.000 43,745 -0.02(-0.40%)
Nov 05, 2019 5.000 5.070 4.945 5.020 46,033 -0.01(-0.20%)
Nov 04, 2019 4.950 5.030 4.784 5.030 35,158 +0.08(+1.62%)
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.