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 (%)
Jun 30, 2023 8.430 8.575 8.242 8.410 106,821 +0.04(+0.48%)
Jun 29, 2023 8.850 8.900 8.340 8.370 80,989 -0.47(-5.32%)
Jun 28, 2023 8.590 9.130 8.590 8.840 168,718 +0.25(+2.91%)
Jun 27, 2023 8.150 8.670 8.090 8.590 150,258 +0.48(+5.92%)
Jun 26, 2023 7.780 8.490 7.730 8.110 307,254 +0.93(+12.95%)
Jun 23, 2023 7.010 7.280 6.980 7.180 2,819,966 +0.02(+0.28%)
Jun 22, 2023 7.120 7.190 6.950 7.160 112,113 +0.03(+0.42%)
Jun 21, 2023 7.510 7.510 7.040 7.130 138,164 -0.42(-5.56%)
Jun 20, 2023 7.430 7.630 7.340 7.550 174,878 +0.09(+1.21%)
Jun 16, 2023 7.430 7.519 7.240 7.460 181,240 +0.13(+1.77%)
Jun 15, 2023 7.410 7.525 7.150 7.330 91,504 -0.18(-2.40%)
Jun 14, 2023 7.640 7.660 7.410 7.510 81,225 -0.08(-1.05%)
Jun 13, 2023 7.560 7.640 7.385 7.590 88,341 +0.07(+0.93%)
Jun 12, 2023 7.290 7.550 7.210 7.520 80,935 +0.17(+2.31%)
Jun 09, 2023 7.460 7.540 7.190 7.350 77,685 -0.16(-2.13%)
Jun 08, 2023 7.610 7.620 7.405 7.510 67,347 -0.07(-0.92%)
Jun 07, 2023 7.400 7.800 7.400 7.580 104,495 +0.17(+2.29%)
Jun 06, 2023 7.100 7.420 7.050 7.410 78,440 +0.28(+3.93%)
Jun 05, 2023 7.110 7.245 7.030 7.130 51,933 -0.02(-0.28%)
Jun 02, 2023 7.070 7.160 6.827 7.150 114,779 +0.20(+2.88%)
Jun 01, 2023 7.200 7.232 6.920 6.950 133,034 -0.32(-4.40%)
May 31, 2023 7.360 7.375 7.200 7.270 77,270 -0.09(-1.22%)
May 30, 2023 7.350 7.440 7.160 7.360 69,778 +0.04(+0.55%)
May 26, 2023 7.240 7.350 7.080 7.320 69,693 +0.08(+1.10%)
May 25, 2023 7.260 7.400 7.110 7.240 59,820 -0.09(-1.23%)
May 24, 2023 7.130 7.400 7.100 7.330 68,358 +0.12(+1.66%)
May 23, 2023 7.360 7.490 7.165 7.210 74,424 -0.16(-2.17%)
May 22, 2023 7.550 7.630 7.300 7.370 77,071 -0.17(-2.25%)
May 19, 2023 7.600 7.620 7.220 7.540 63,150 +0.08(+1.07%)
May 18, 2023 7.240 7.660 7.170 7.460 108,660 +0.19(+2.61%)
May 17, 2023 7.210 7.290 6.890 7.270 87,211 +0.12(+1.68%)
May 16, 2023 7.090 7.250 7.030 7.150 68,261 +0.04(+0.56%)
May 15, 2023 6.760 7.160 6.760 7.110 85,290 +0.19(+2.75%)
May 12, 2023 7.080 7.112 6.824 6.920 69,250 -0.09(-1.28%)
May 11, 2023 6.550 7.200 6.550 7.010 123,562 +0.47(+7.19%)
May 10, 2023 6.830 6.930 6.500 6.540 93,411 -0.22(-3.25%)
May 09, 2023 6.430 7.050 6.430 6.760 156,299 +0.24(+3.68%)
May 08, 2023 6.370 6.690 6.070 6.520 177,095 +0.07(+1.09%)
May 05, 2023 5.260 6.830 5.260 6.450 290,340 +1.35(+26.47%)
May 04, 2023 5.240 5.350 5.070 5.100 83,994 -0.25(-4.67%)
May 03, 2023 5.240 5.440 5.240 5.350 48,990 +0.09(+1.71%)
May 02, 2023 5.400 5.460 5.230 5.260 62,344 -0.09(-1.68%)
May 01, 2023 5.560 5.590 5.160 5.350 124,426 -0.15(-2.73%)
Apr 28, 2023 5.500 5.670 5.450 5.500 82,477 -0.04(-0.72%)
Apr 27, 2023 5.520 5.585 5.460 5.540 54,123 +0.05(+0.91%)
Apr 26, 2023 5.500 5.650 5.310 5.490 107,909 +0.06(+1.10%)
Apr 25, 2023 5.550 5.612 5.360 5.430 112,109 -0.20(-3.55%)
Apr 24, 2023 5.670 5.870 5.390 5.630 121,812 -0.07(-1.23%)
Apr 21, 2023 5.770 5.870 5.600 5.700 170,196 -0.11(-1.89%)
Apr 20, 2023 6.010 6.060 5.760 5.810 131,398 -0.26(-4.28%)
Apr 19, 2023 6.140 6.200 6.070 6.070 47,742 -0.13(-2.10%)
Apr 18, 2023 6.340 6.340 6.150 6.200 50,838 -0.04(-0.64%)
Apr 17, 2023 6.190 6.430 6.100 6.240 67,249 +0.02(+0.32%)
Apr 14, 2023 6.290 6.350 6.100 6.220 127,641 -0.09(-1.43%)
Apr 13, 2023 6.320 6.340 6.140 6.310 108,912 +0.02(+0.32%)
Apr 12, 2023 6.530 6.560 6.230 6.290 223,187 -0.21(-3.23%)
Apr 11, 2023 6.410 6.595 6.265 6.500 106,554 +0.11(+1.72%)
Apr 10, 2023 6.250 6.420 6.220 6.390 105,426 +0.07(+1.11%)
Apr 06, 2023 6.270 6.440 6.230 6.320 71,379 +0.01(+0.16%)
Apr 05, 2023 6.260 6.400 6.130 6.310 80,374 +0.01(+0.16%)
Apr 04, 2023 6.220 6.380 6.080 6.300 101,260 +0.14(+2.27%)
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.