Indicators

Identiv Inc (NQ: INVE )

4.130 +0.010 (+0.24%)

Streaming Delayed Price Updated: 12:52 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	8.280	8.890	8.280	8.720	62,266	+0.44(+5.31%)
Jan 30, 2023	7.820	8.395	7.820	8.280	71,906	+0.30(+3.76%)
Jan 27, 2023	7.780	8.170	7.780	7.980	116,882	+0.13(+1.66%)
Jan 26, 2023	7.960	7.960	7.760	7.850	54,516	+0.00(+0.00%)
Jan 25, 2023	7.710	8.000	7.590	7.850	71,179	+0.05(+0.64%)
Jan 24, 2023	7.870	7.960	7.580	7.800	48,625	-0.15(-1.89%)
Jan 23, 2023	7.980	8.145	7.890	7.950	51,537	-0.03(-0.38%)
Jan 20, 2023	7.760	8.255	7.510	7.980	47,770	+0.32(+4.18%)
Jan 19, 2023	7.860	7.980	7.640	7.660	36,884	-0.33(-4.13%)
Jan 18, 2023	8.420	8.550	7.911	7.990	99,268	-0.43(-5.11%)
Jan 17, 2023	8.440	8.555	8.210	8.420	59,762	-0.08(-0.94%)
Jan 13, 2023	8.200	8.525	8.200	8.500	69,494	+0.28(+3.41%)
Jan 12, 2023	8.090	8.326	7.930	8.220	92,118	+0.12(+1.48%)
Jan 11, 2023	7.770	8.280	7.690	8.100	103,984	+0.38(+4.92%)
Jan 10, 2023	7.390	7.720	7.390	7.720	54,208	+0.33(+4.47%)
Jan 09, 2023	7.230	7.710	7.050	7.390	78,147	+0.18(+2.50%)
Jan 06, 2023	6.940	7.220	6.780	7.210	122,798	+0.40(+5.87%)
Jan 05, 2023	6.780	6.910	6.545	6.810	307,150	+0.02(+0.29%)
Jan 04, 2023	6.930	6.965	6.740	6.790	112,761	-0.08(-1.16%)

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.