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 (%)
Jul 31, 2023 7.680 7.885 7.670 7.710 38,884 +0.03(+0.39%)
Jul 28, 2023 7.570 7.880 7.470 7.680 52,736 +0.20(+2.67%)
Jul 27, 2023 7.710 7.818 7.460 7.480 95,934 -0.36(-4.59%)
Jul 26, 2023 7.710 8.090 7.700 7.840 64,930 -0.06(-0.76%)
Jul 25, 2023 8.180 8.260 7.860 7.900 53,843 -0.34(-4.13%)
Jul 24, 2023 8.280 8.445 8.200 8.240 24,154 -0.03(-0.36%)
Jul 21, 2023 8.320 8.390 8.120 8.270 35,742 +0.08(+0.98%)
Jul 20, 2023 8.540 8.550 8.100 8.190 62,448 -0.40(-4.66%)
Jul 19, 2023 8.790 8.930 8.585 8.590 25,210 -0.21(-2.39%)
Jul 18, 2023 8.790 9.020 8.710 8.800 47,376 -0.01(-0.11%)
Jul 17, 2023 8.420 8.830 8.380 8.810 79,665 +0.45(+5.38%)
Jul 14, 2023 8.590 8.650 8.340 8.360 39,380 -0.24(-2.79%)
Jul 13, 2023 8.650 8.820 8.540 8.600 52,706 +0.02(+0.23%)
Jul 12, 2023 8.640 8.650 8.450 8.580 46,804 +0.09(+1.06%)
Jul 11, 2023 8.210 8.560 8.210 8.490 61,760 +0.31(+3.79%)
Jul 10, 2023 8.220 8.300 8.140 8.180 33,047 -0.04(-0.49%)
Jul 07, 2023 8.140 8.410 8.140 8.220 53,058 +0.09(+1.11%)
Jul 06, 2023 8.220 8.305 8.100 8.130 55,784 -0.18(-2.17%)
Jul 05, 2023 8.790 8.790 8.300 8.310 138,904 -0.48(-5.46%)
Jul 03, 2023 8.380 8.870 8.380 8.790 55,089 +0.38(+4.52%)
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 +0.81(+12.42%)
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 5.210 5.260 62,344 -0.09(-1.68%)
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.