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 31, 2017 3.420 3.530 3.350 3.470 31,237 +0.01(+0.29%)
Jan 30, 2017 3.300 3.500 3.300 3.460 25,613 +0.01(+0.29%)
Jan 27, 2017 3.530 3.530 3.340 3.450 24,660 -0.02(-0.58%)
Jan 26, 2017 3.615 3.760 3.470 3.470 15,758 -0.17(-4.67%)
Jan 25, 2017 3.560 3.700 3.444 3.640 25,986 +0.16(+4.60%)
Jan 24, 2017 3.520 3.610 3.461 3.480 18,516 +0.03(+0.87%)
Jan 23, 2017 3.630 3.630 3.420 3.450 23,938 -0.18(-4.96%)
Jan 20, 2017 3.620 3.650 3.574 3.630 9,798 +0.07(+1.97%)
Jan 19, 2017 3.690 3.692 3.527 3.560 32,907 -0.10(-2.73%)
Jan 18, 2017 3.510 3.738 3.510 3.660 3,590 +0.12(+3.39%)
Jan 17, 2017 3.640 3.867 3.510 3.540 16,097 -0.16(-4.32%)
Jan 13, 2017 3.700 3.700 3.700 0 +0.00(+0.00%)
Jan 12, 2017 3.900 3.900 3.590 3.700 25,891 -0.15(-3.90%)
Jan 11, 2017 3.880 3.950 3.800 3.850 6,566 +0.01(+0.26%)
Jan 10, 2017 3.870 3.940 3.790 3.840 20,812 +0.01(+0.26%)
Jan 09, 2017 3.830 3.950 3.830 3.830 18,757 -0.02(-0.52%)
Jan 06, 2017 3.850 4.000 3.590 3.850 40,074 +0.00(+0.00%)
Jan 05, 2017 3.990 4.170 3.801 3.850 52,819 -0.09(-2.28%)
Jan 04, 2017 3.450 4.109 3.450 3.940 69,318 +0.44(+12.57%)
Jan 03, 2017 3.170 3.690 3.150 3.500 33,470 +0.32(+10.06%)
Dec 30, 2016 3.180 3.180 3.180 0 -0.09(-2.75%)
Dec 29, 2016 3.580 3.700 3.270 3.270 62,264 -0.30(-8.40%)
Dec 28, 2016 3.890 3.900 3.570 3.570 58,221 -0.35(-8.93%)
Dec 27, 2016 4.000 4.134 3.880 3.920 21,518 -0.17(-4.16%)
Dec 23, 2016 4.090 4.090 4.090 0 +0.07(+1.74%)
Dec 22, 2016 4.260 4.260 3.815 4.020 41,506 -0.14(-3.37%)
Dec 21, 2016 4.100 4.315 4.020 4.160 35,624 +0.08(+1.96%)
Dec 20, 2016 4.270 4.580 4.017 4.080 100,290 -0.15(-3.55%)
Dec 19, 2016 3.950 4.230 3.910 4.230 31,656 +0.24(+6.02%)
Dec 16, 2016 3.900 3.990 3.790 3.990 63,275 +0.09(+2.31%)
Dec 15, 2016 3.870 3.945 3.710 3.900 81,819 +0.00(+0.00%)
Dec 14, 2016 3.900 4.053 3.360 3.900 250,639 -0.06(-1.52%)
Dec 13, 2016 3.500 4.257 3.390 3.960 333,891 +0.59(+17.51%)
Dec 12, 2016 3.230 3.628 3.230 3.370 160,491 +0.26(+8.36%)
Dec 09, 2016 2.860 3.181 2.824 3.110 105,286 +0.27(+9.51%)
Dec 08, 2016 2.630 2.900 2.595 2.840 95,113 +0.32(+12.70%)
Dec 07, 2016 2.530 2.750 2.510 2.520 10,874 -0.06(-2.33%)
Dec 06, 2016 2.480 2.700 2.480 2.580 5,358 +0.11(+4.45%)
Dec 05, 2016 2.620 2.690 2.410 2.470 23,841 -0.22(-8.18%)
Dec 02, 2016 2.560 2.700 2.541 2.690 15,057 +0.12(+4.67%)
Dec 01, 2016 2.700 2.700 2.570 2.570 15,670 -0.07(-2.65%)
Nov 30, 2016 2.560 2.680 2.560 2.640 18,830 +0.12(+4.76%)
Nov 29, 2016 2.620 2.680 2.480 2.520 12,930 -0.09(-3.45%)
Nov 28, 2016 2.720 2.720 2.610 2.610 21,537 -0.09(-3.33%)
Nov 25, 2016 2.660 2.700 2.660 2.700 10,352 +0.05(+1.89%)
Nov 23, 2016 2.650 2.650 2.650 0 -0.01(-0.38%)
Nov 22, 2016 2.700 2.710 2.570 2.660 5,908 -0.01(-0.37%)
Nov 21, 2016 2.700 2.750 2.670 2.670 20,753 -0.07(-2.55%)
Nov 18, 2016 2.670 2.750 2.654 2.740 18,016 +0.07(+2.62%)
Nov 17, 2016 2.620 2.770 2.620 2.670 59,222 -0.01(-0.37%)
Nov 16, 2016 2.520 2.710 2.510 2.680 81,671 +0.09(+3.52%)
Nov 15, 2016 2.740 2.790 2.564 2.589 24,059 -0.17(-6.20%)
Nov 14, 2016 2.480 2.800 2.461 2.760 61,831 +0.25(+9.96%)
Nov 11, 2016 2.404 2.510 2.310 2.510 39,312 +0.09(+3.72%)
Nov 10, 2016 2.300 2.500 2.248 2.420 134,639 +0.29(+13.61%)
Nov 09, 2016 2.050 2.150 2.010 2.130 30,493 +0.05(+2.41%)
Nov 08, 2016 2.080 2.090 2.028 2.080 13,650 +0.06(+2.97%)
Nov 07, 2016 2.070 2.150 2.010 2.020 6,549 -0.02(-0.98%)
Nov 04, 2016 2.097 2.100 2.010 2.040 17,318 -0.06(-2.86%)
Nov 03, 2016 2.150 2.270 2.040 2.100 47,228 -0.01(-0.47%)
Nov 02, 2016 2.010 2.110 1.984 2.110 44,745 +0.08(+3.94%)
Nov 01, 2016 2.070 2.070 1.984 2.030 24,191 -0.06(-2.80%)
Oct 31, 2016 2.050 2.110 2.010 2.088 11,672 +0.04(+1.87%)
Oct 28, 2016 1.974 2.060 1.972 2.050 35,110 +0.08(+4.06%)
Oct 27, 2016 1.980 2.060 1.970 1.970 33,573 -0.01(-0.51%)
Oct 26, 2016 2.010 2.038 1.970 1.980 26,153 -0.03(-1.49%)
Oct 25, 2016 2.110 2.110 2.010 2.010 4,504 -0.05(-2.43%)
Oct 24, 2016 2.080 2.150 2.020 2.060 15,002 +0.00(+0.00%)
Oct 21, 2016 2.050 2.130 2.020 2.060 26,074 +0.02(+0.98%)
Oct 20, 2016 2.070 2.093 2.020 2.040 23,364 -0.01(-0.49%)
Oct 19, 2016 2.100 2.170 2.050 2.050 24,766 -0.06(-2.84%)
Oct 18, 2016 2.190 2.190 2.110 2.110 21,289 -0.06(-2.76%)
Oct 17, 2016 2.140 2.210 2.100 2.170 12,098 +0.04(+1.88%)
Oct 14, 2016 2.080 2.160 2.080 2.130 18,318 +0.05(+2.40%)
Oct 13, 2016 2.360 2.360 2.080 2.080 21,824 -0.05(-2.35%)
Oct 12, 2016 2.150 2.200 2.100 2.130 16,586 +0.01(+0.47%)
Oct 11, 2016 2.170 2.220 2.120 2.120 27,917 -0.03(-1.40%)
Oct 10, 2016 2.200 2.230 2.150 2.150 9,015 -0.05(-2.27%)
Oct 07, 2016 2.260 2.350 2.170 2.200 33,288 -0.03(-1.35%)
Oct 06, 2016 2.240 2.300 2.222 2.230 15,827 +0.00(+0.00%)
Oct 05, 2016 2.212 2.360 2.200 2.230 17,940 -0.01(-0.45%)
Oct 04, 2016 2.310 2.330 2.230 2.240 15,937 -0.08(-3.45%)
Oct 03, 2016 2.210 2.320 2.210 2.320 13,192 +0.16(+7.41%)
Sep 30, 2016 2.160 2.350 2.140 2.160 32,958 +0.02(+0.93%)
Sep 29, 2016 2.260 2.410 2.140 2.140 11,841 -0.11(-4.89%)
Sep 28, 2016 2.170 2.290 2.160 2.250 19,819 +0.07(+3.21%)
Sep 27, 2016 2.220 2.360 2.170 2.180 63,261 -0.15(-6.44%)
Sep 26, 2016 2.650 2.650 2.310 2.330 40,525 -0.27(-10.38%)
Sep 23, 2016 2.290 2.660 2.250 2.600 56,579 +0.30(+13.04%)
Sep 22, 2016 2.350 2.450 2.210 2.300 53,897 +0.03(+1.32%)
Sep 21, 2016 2.160 2.460 2.160 2.270 44,579 +0.05(+2.25%)
Sep 20, 2016 2.100 2.248 2.000 2.220 49,514 +0.11(+5.21%)
Sep 19, 2016 2.020 2.210 2.020 2.110 49,067 +0.04(+1.93%)
Sep 16, 2016 1.990 2.070 1.980 2.070 30,199 +0.08(+4.02%)
Sep 15, 2016 1.960 2.010 1.960 1.990 37,280 +0.00(+0.03%)
Sep 14, 2016 1.991 2.010 1.960 1.990 22,266 -0.01(-0.52%)
Sep 13, 2016 1.990 2.010 1.970 2.000 9,372 +0.01(+0.31%)
Sep 12, 2016 1.950 2.010 1.950 1.994 4,841 +0.02(+0.95%)
Sep 09, 2016 1.950 2.005 1.950 1.975 18,018 -0.04(-2.13%)
Sep 08, 2016 1.990 2.040 1.948 2.018 14,572 +0.11(+5.65%)
Sep 07, 2016 2.040 2.080 1.900 1.910 30,284 -0.07(-3.54%)
Sep 06, 2016 2.040 2.100 1.980 1.980 14,193 -0.09(-4.35%)
Sep 02, 2016 2.060 2.070 2.070 2.070 14,200 -0.01(-0.48%)
Sep 01, 2016 1.980 2.120 1.980 2.080 11,633 +0.11(+5.58%)
Aug 31, 2016 2.090 2.140 1.970 1.970 47,541 -0.08(-3.90%)
Aug 30, 2016 2.130 2.140 2.046 2.050 13,132 -0.01(-0.49%)
Aug 29, 2016 2.085 2.180 2.050 2.060 18,065 -0.02(-0.96%)
Aug 26, 2016 2.060 2.140 2.020 2.080 26,012 +0.10(+5.05%)
Aug 25, 2016 1.980 2.200 1.980 1.980 46,333 -0.12(-5.71%)
Aug 24, 2016 2.080 2.100 2.030 2.100 3,952 +0.05(+2.43%)
Aug 23, 2016 2.160 2.160 2.030 2.050 19,538 +0.02(+0.99%)
Aug 22, 2016 2.190 2.210 2.010 2.030 6,421 -0.09(-4.25%)
Aug 19, 2016 2.120 2.200 2.071 2.120 20,187 -0.13(-5.78%)
Aug 18, 2016 2.341 2.490 2.240 2.250 34,441 -0.11(-4.66%)
Aug 17, 2016 2.005 2.370 2.005 2.360 76,670 +0.17(+7.76%)
Aug 16, 2016 2.100 2.190 2.070 2.190 23,296 +0.09(+4.29%)
Aug 15, 2016 2.080 2.290 2.041 2.100 38,005 +0.04(+1.94%)
Aug 12, 2016 2.000 2.100 1.860 2.060 100,688 +0.12(+6.19%)
Aug 11, 2016 1.900 2.040 1.851 1.940 58,851 +0.06(+3.19%)
Aug 10, 2016 1.920 2.020 1.850 1.880 31,368 -0.04(-2.08%)
Aug 09, 2016 2.030 2.030 1.920 1.920 33,384 -0.07(-3.52%)
Aug 08, 2016 2.030 2.050 1.970 1.990 26,763 +0.01(+0.51%)
Aug 05, 2016 2.070 2.080 1.980 1.980 35,721 -0.05(-2.46%)
Aug 04, 2016 2.090 2.100 1.990 2.030 102,129 -0.07(-3.33%)
Aug 03, 2016 2.100 2.100 2.035 2.100 59,762 +0.01(+0.48%)
Aug 02, 2016 2.010 2.100 2.010 2.090 98,571 +0.03(+1.55%)
Aug 01, 2016 1.930 2.070 1.910 2.058 94,250 +0.11(+5.54%)
Jul 29, 2016 2.030 2.100 1.930 1.950 12,782 -0.02(-1.02%)
Jul 28, 2016 2.050 2.180 1.965 1.970 23,758 -0.06(-3.11%)
Jul 27, 2016 2.042 2.104 2.000 2.033 31,010 +0.00(+0.16%)
Jul 26, 2016 2.070 2.090 1.980 2.030 13,179 +0.02(+1.00%)
Jul 25, 2016 2.003 2.020 1.960 2.010 6,303 +0.01(+0.50%)
Jul 22, 2016 2.030 2.040 2.000 2.000 4,282 -0.01(-0.50%)
Jul 21, 2016 2.090 2.090 1.940 2.010 10,802 -0.06(-2.90%)
Jul 20, 2016 2.190 2.220 2.070 2.070 14,558 -0.10(-4.61%)
Jul 19, 2016 1.930 2.230 1.920 2.170 78,198 +0.24(+12.44%)
Jul 18, 2016 1.950 2.020 1.895 1.930 7,800 -0.07(-3.50%)
Jul 15, 2016 1.905 2.070 1.905 2.000 21,101 +0.01(+0.76%)
Jul 14, 2016 2.085 2.085 1.850 1.985 19,602 -0.04(-2.07%)
Jul 13, 2016 1.920 2.075 1.910 2.027 9,663 +0.14(+7.25%)
Jul 12, 2016 1.950 2.050 1.890 1.890 84,808 +0.01(+0.53%)
Jul 11, 2016 1.940 2.160 1.830 1.880 105,944 -0.09(-4.57%)
Jul 08, 2016 1.880 2.060 1.860 1.970 90,771 +0.11(+5.91%)
Jul 07, 2016 1.880 2.110 1.860 1.860 33,235 +0.08(+4.49%)
Jul 05, 2016 1.850 1.850 1.620 1.780 83,435 -0.11(-5.82%)
Jul 01, 2016 1.780 1.890 1.890 1.890 24,200 +0.10(+5.59%)
Jun 30, 2016 1.861 1.900 1.760 1.790 6,798 +0.00(+0.00%)
Jun 29, 2016 1.890 1.990 1.760 1.790 29,066 -0.08(-4.28%)
Jun 28, 2016 1.740 1.890 1.630 1.870 9,949 +0.12(+6.86%)
Jun 27, 2016 1.918 2.040 1.740 1.750 21,424 -0.15(-7.89%)
Jun 24, 2016 1.680 1.900 1.680 1.900 30,858 +0.03(+1.60%)
Jun 23, 2016 1.950 2.056 1.861 1.870 27,822 -0.05(-2.60%)
Jun 22, 2016 2.020 2.050 1.900 1.920 5,138 -0.10(-5.19%)
Jun 21, 2016 1.990 2.070 1.920 2.025 45,531 +0.07(+3.85%)
Jun 20, 2016 2.060 2.140 1.930 1.950 22,545 -0.08(-3.94%)
Jun 17, 2016 2.060 2.100 2.020 2.030 54,175 -0.04(-1.93%)
Jun 16, 2016 2.100 2.180 2.060 2.070 21,213 -0.06(-2.82%)
Jun 15, 2016 2.130 2.170 2.020 2.130 10,239 -0.02(-0.93%)
Jun 14, 2016 2.030 2.170 1.970 2.150 11,467 +0.09(+4.37%)
Jun 13, 2016 2.150 2.180 2.050 2.060 20,488 -0.09(-4.19%)
Jun 10, 2016 2.070 2.160 2.060 2.150 7,722 +0.09(+4.37%)
Jun 09, 2016 2.160 2.170 2.060 2.060 13,166 -0.07(-3.29%)
Jun 08, 2016 2.110 2.280 2.110 2.130 11,805 +0.00(+0.00%)
Jun 07, 2016 2.270 2.270 2.120 2.130 22,267 -0.04(-1.84%)
Jun 06, 2016 2.200 2.250 2.130 2.170 23,072 -0.02(-0.91%)
Jun 03, 2016 2.230 2.330 2.130 2.190 15,464 -0.05(-2.23%)
Jun 02, 2016 2.220 2.420 2.180 2.240 26,414 +0.00(+0.00%)
Jun 01, 2016 2.080 2.490 2.030 2.240 85,539 +0.20(+9.80%)
May 31, 2016 2.200 2.200 2.040 2.040 15,263 -0.15(-6.85%)
May 27, 2016 2.150 2.190 2.190 2.190 17,000 +0.02(+0.92%)
May 26, 2016 2.150 2.300 2.020 2.170 37,212 +0.08(+3.83%)
May 25, 2016 2.300 2.330 2.080 2.090 12,193 -0.19(-8.33%)
May 24, 2016 2.110 2.340 2.110 2.280 45,819 +0.17(+8.06%)
May 23, 2016 1.970 2.150 1.790 2.110 26,495 +0.11(+5.50%)
May 20, 2016 2.000 2.200 1.930 2.000 23,327 -0.02(-0.99%)
May 19, 2016 2.110 2.285 2.010 2.020 26,808 -0.09(-4.27%)
May 18, 2016 2.220 2.290 2.020 2.110 19,755 -0.20(-8.66%)
May 17, 2016 2.230 2.350 2.200 2.310 27,571 +0.09(+4.05%)
May 16, 2016 2.200 2.270 2.200 2.220 16,659 +0.01(+0.45%)
May 13, 2016 2.450 2.450 2.210 2.210 61,861 -0.16(-6.75%)
May 12, 2016 2.750 2.800 2.320 2.370 66,299 -0.44(-15.66%)
May 11, 2016 2.710 2.950 2.610 2.810 77,766 -0.06(-2.09%)
May 10, 2016 2.840 2.880 2.650 2.870 34,350 +0.05(+1.77%)
May 09, 2016 2.670 2.920 2.400 2.820 27,235 +0.13(+4.83%)
May 06, 2016 2.890 2.900 2.510 2.690 31,421 -0.23(-7.88%)
May 05, 2016 2.970 2.970 2.910 2.920 33,957 +0.01(+0.34%)
May 04, 2016 2.990 2.990 2.800 2.910 47,935 -0.04(-1.36%)
May 03, 2016 2.860 2.950 2.800 2.950 104,623 +0.17(+6.12%)
May 02, 2016 2.692 2.880 2.650 2.780 74,842 +0.12(+4.51%)
Apr 29, 2016 2.580 2.740 2.570 2.660 47,271 +0.08(+3.10%)
Apr 28, 2016 2.420 2.670 2.410 2.580 36,532 +0.17(+7.05%)
Apr 27, 2016 2.310 2.500 2.310 2.410 38,118 +0.10(+4.33%)
Apr 26, 2016 2.130 2.360 2.130 2.310 34,693 +0.12(+5.24%)
Apr 25, 2016 2.140 2.340 2.140 2.195 42,089 +0.01(+0.69%)
Apr 22, 2016 2.290 2.290 2.115 2.180 22,278 -0.06(-2.68%)
Apr 21, 2016 2.130 2.460 2.096 2.240 46,086 +0.06(+2.75%)
Apr 20, 2016 2.070 2.200 2.070 2.180 28,782 +0.16(+7.92%)
Apr 19, 2016 2.050 2.200 2.010 2.020 24,981 +0.02(+1.00%)
Apr 18, 2016 2.060 2.220 2.000 2.000 18,205 -0.06(-2.91%)
Apr 15, 2016 2.150 2.240 2.050 2.060 8,885 -0.08(-3.74%)
Apr 14, 2016 2.100 2.220 2.100 2.140 18,797 +0.08(+3.88%)
Apr 13, 2016 2.250 2.250 2.060 2.060 22,385 -0.12(-5.50%)
Apr 12, 2016 2.070 2.240 2.070 2.180 14,179 +0.15(+7.39%)
Apr 11, 2016 2.120 2.220 2.030 2.030 16,371 -0.15(-6.88%)
Apr 08, 2016 2.060 2.200 2.060 2.180 5,531 +0.08(+3.81%)
Apr 07, 2016 2.160 2.230 2.000 2.100 30,515 -0.05(-2.33%)
Apr 06, 2016 2.130 2.210 2.130 2.150 8,170 -0.04(-1.60%)
Apr 05, 2016 2.230 2.230 2.110 2.185 6,057 -0.06(-2.89%)
Apr 04, 2016 2.170 2.290 2.120 2.250 24,906 +0.09(+4.17%)
Apr 01, 2016 2.190 2.380 2.150 2.160 19,414 +0.00(+0.00%)
Mar 31, 2016 2.220 2.220 2.150 2.160 6,874 -0.01(-0.46%)
Mar 30, 2016 2.190 2.305 2.170 2.170 24,773 -0.02(-0.91%)
Mar 29, 2016 2.100 2.250 2.100 2.190 25,914 +0.00(+0.00%)
Mar 28, 2016 2.250 2.250 2.100 2.190 20,646 -0.06(-2.67%)
Mar 24, 2016 2.140 2.250 2.250 2.250 9,100 +0.11(+5.14%)
Mar 23, 2016 1.750 2.300 1.750 2.140 39,483 +0.07(+3.38%)
Mar 22, 2016 2.190 2.300 2.050 2.070 36,449 -0.14(-6.33%)
Mar 21, 2016 2.280 2.300 2.180 2.210 19,672 -0.03(-1.34%)
Mar 18, 2016 2.250 2.280 2.060 2.240 14,142 +0.02(+0.90%)
Mar 17, 2016 2.130 2.265 2.130 2.220 36,899 +0.09(+4.23%)
Mar 16, 2016 2.340 2.340 2.110 2.130 18,991 -0.09(-4.05%)
Mar 15, 2016 2.220 2.340 2.080 2.220 25,307 -0.03(-1.33%)
Mar 14, 2016 2.170 2.330 2.090 2.250 21,819 +0.06(+2.74%)
Mar 11, 2016 2.200 2.230 2.150 2.190 5,190 -0.07(-3.10%)
Mar 10, 2016 2.270 2.380 2.170 2.260 11,521 -0.01(-0.44%)
Mar 09, 2016 2.300 2.440 2.180 2.270 32,411 -0.08(-3.40%)
Mar 08, 2016 2.099 2.350 2.050 2.350 65,899 +0.15(+6.82%)
Mar 07, 2016 2.180 2.310 2.140 2.200 50,109 +0.00(+0.00%)
Mar 04, 2016 2.160 2.190 2.160 2.200 21,156 +0.15(+7.32%)
Mar 03, 2016 2.180 2.200 2.050 2.050 23,397 -0.13(-5.96%)
Mar 02, 2016 2.200 2.200 2.090 2.180 21,082 +0.03(+1.40%)
Mar 01, 2016 2.200 2.200 2.080 2.150 23,950 -0.04(-1.83%)
Feb 29, 2016 2.210 2.235 2.040 2.190 17,833 +0.03(+1.39%)
Feb 26, 2016 2.110 2.250 2.110 2.160 8,790 +0.04(+1.89%)
Feb 25, 2016 2.290 2.340 2.050 2.120 10,460 -0.18(-7.83%)
Feb 24, 2016 2.220 2.360 1.960 2.300 35,837 +0.08(+3.60%)
Feb 23, 2016 1.970 2.290 1.925 2.220 48,859 +0.27(+13.85%)
Feb 22, 2016 1.820 1.970 1.820 1.950 16,476 +0.14(+7.73%)
Feb 19, 2016 1.710 1.990 1.690 1.810 22,972 +0.10(+5.85%)
Feb 18, 2016 1.680 1.740 1.577 1.710 24,911 -0.02(-1.16%)
Feb 17, 2016 1.740 1.830 1.650 1.730 21,031 +0.00(+0.00%)
Feb 16, 2016 1.610 1.740 1.550 1.730 24,652 +0.10(+6.13%)
Feb 12, 2016 1.700 1.630 1.630 1.630 15,900 -0.03(-1.81%)
Feb 11, 2016 1.710 1.780 1.610 1.660 15,006 -0.10(-5.68%)
Feb 10, 2016 1.630 1.800 1.630 1.760 31,500 +0.20(+12.82%)
Feb 09, 2016 1.690 1.760 1.490 1.560 25,900 -0.10(-6.02%)
Feb 08, 2016 1.610 1.790 1.580 1.660 35,341 -0.01(-0.60%)
Feb 05, 2016 1.710 1.750 1.480 1.670 60,642 -0.07(-4.02%)
Feb 04, 2016 1.760 1.780 1.720 1.740 20,494 -0.01(-0.57%)
Feb 03, 2016 1.890 1.900 1.740 1.750 18,822 -0.15(-7.89%)
Feb 02, 2016 1.990 1.990 1.800 1.900 32,632 -0.10(-5.00%)
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.