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, 2018 3.780 3.835 3.690 3.700 19,873 -0.06(-1.60%)
Jan 30, 2018 3.760 3.870 3.750 3.760 15,276 -0.05(-1.31%)
Jan 29, 2018 3.830 3.830 3.740 3.810 4,596 -0.03(-0.78%)
Jan 26, 2018 3.860 3.954 3.780 3.840 23,062 +0.00(+0.00%)
Jan 25, 2018 3.850 3.985 3.781 3.840 15,747 -0.05(-1.29%)
Jan 24, 2018 3.910 4.200 3.720 3.890 45,191 +0.05(+1.30%)
Jan 23, 2018 3.990 3.990 3.760 3.840 47,935 +0.02(+0.53%)
Jan 22, 2018 3.840 4.070 3.750 3.820 96,417 -0.01(-0.26%)
Jan 19, 2018 3.710 4.000 3.671 3.830 83,867 +0.11(+2.96%)
Jan 18, 2018 3.680 3.740 3.621 3.720 20,352 +0.08(+2.20%)
Jan 17, 2018 3.671 3.680 3.490 3.640 36,084 +0.08(+2.25%)
Jan 16, 2018 3.520 3.659 3.500 3.560 103,024 +0.08(+2.30%)
Jan 12, 2018 3.480 3.480 3.480 0 +0.12(+3.57%)
Jan 11, 2018 3.300 3.400 3.250 3.360 24,603 +0.04(+1.20%)
Jan 10, 2018 3.200 3.320 27,651 +0.02(+0.61%)
Jan 09, 2018 3.350 3.452 3.250 3.300 23,650 -0.05(-1.49%)
Jan 08, 2018 3.400 3.410 3.240 3.350 24,401 -0.07(-2.05%)
Jan 05, 2018 3.400 3.462 3.355 3.420 15,799 +0.02(+0.59%)
Jan 04, 2018 3.370 3.462 3.286 3.400 24,554 +0.04(+1.19%)
Jan 03, 2018 3.350 3.460 3.280 3.360 25,545 +0.03(+0.90%)
Jan 02, 2018 3.260 3.370 3.230 3.330 46,428 -0.01(-0.30%)
Dec 29, 2017 3.340 3.340 3.340 0 -0.26(-7.22%)
Dec 28, 2017 3.780 3.797 3.510 3.600 71,122 -0.20(-5.26%)
Dec 27, 2017 3.840 3.850 3.490 3.800 113,656 -0.04(-1.04%)
Dec 26, 2017 3.490 4.279 3.450 3.840 765,822 +0.36(+10.34%)
Dec 22, 2017 3.800 3.800 3.361 3.480 167,729 -0.07(-1.97%)
Dec 21, 2017 3.230 4.110 3.230 3.550 543,568 +0.29(+8.90%)
Dec 20, 2017 3.050 3.380 3.050 3.260 126,342 +0.22(+7.24%)
Dec 19, 2017 3.000 3.185 3.000 3.040 48,599 +0.01(+0.33%)
Dec 18, 2017 2.920 3.040 2.910 3.030 61,935 +0.10(+3.41%)
Dec 15, 2017 3.000 3.050 2.930 2.930 83,053 -0.11(-3.62%)
Dec 14, 2017 3.100 3.100 2.970 3.040 43,529 -0.07(-2.25%)
Dec 13, 2017 3.190 3.200 3.070 3.110 32,707 -0.09(-2.81%)
Dec 12, 2017 2.980 3.200 2.915 3.200 64,994 +0.21(+7.02%)
Dec 11, 2017 2.980 3.020 2.950 2.990 35,141 +0.01(+0.34%)
Dec 08, 2017 3.020 3.080 2.950 2.980 37,107 -0.01(-0.33%)
Dec 07, 2017 3.080 3.080 2.840 2.990 50,145 -0.09(-2.92%)
Dec 06, 2017 3.060 3.100 3.050 3.080 16,625 +0.00(+0.00%)
Dec 05, 2017 3.120 3.120 3.000 3.080 11,933 -0.03(-0.96%)
Dec 04, 2017 3.110 3.020 3.110 49,808 +0.00(+0.00%)
Dec 01, 2017 3.170 3.280 3.060 3.110 86,135 -0.07(-2.20%)
Nov 30, 2017 3.270 3.300 3.160 3.180 27,863 -0.10(-3.05%)
Nov 29, 2017 3.419 3.419 3.230 3.280 32,033 -0.09(-2.67%)
Nov 28, 2017 3.420 3.430 3.210 3.370 84,877 +0.03(+0.90%)
Nov 27, 2017 3.390 3.443 3.230 3.340 110,120 -0.03(-0.89%)
Nov 24, 2017 3.550 3.560 3.191 3.370 171,529 -0.15(-4.26%)
Nov 22, 2017 3.200 3.635 3.180 3.520 266,682 +0.33(+10.34%)
Nov 21, 2017 3.120 3.200 3.040 3.190 148,700 +0.10(+3.24%)
Nov 20, 2017 3.120 3.220 3.040 3.090 69,993 -0.03(-0.96%)
Nov 17, 2017 3.120 3.200 2.960 3.120 95,888 +0.01(+0.32%)
Nov 16, 2017 3.060 3.150 2.941 3.110 59,488 +0.10(+3.32%)
Nov 15, 2017 2.940 3.150 2.920 3.010 46,216 -0.06(-1.95%)
Nov 14, 2017 3.080 3.210 2.950 3.070 38,540 +0.00(+0.00%)
Nov 13, 2017 3.012 3.220 2.960 3.070 35,157 +0.07(+2.33%)
Nov 10, 2017 2.860 3.080 2.860 3.000 75,644 +0.10(+3.45%)
Nov 09, 2017 2.920 3.000 2.550 2.900 128,616 -0.08(-2.68%)
Nov 08, 2017 3.060 3.062 2.970 2.980 47,336 -0.12(-3.87%)
Nov 07, 2017 3.140 3.180 3.050 3.100 19,141 -0.05(-1.59%)
Nov 06, 2017 3.120 3.150 3.080 3.150 17,963 +0.04(+1.29%)
Nov 03, 2017 3.100 3.214 3.100 3.110 29,318 -0.01(-0.32%)
Nov 02, 2017 3.140 3.210 3.028 3.120 34,128 +0.02(+0.65%)
Nov 01, 2017 3.280 3.280 3.040 3.100 48,577 -0.15(-4.62%)
Oct 31, 2017 3.170 3.370 3.030 3.250 73,540 +0.14(+4.50%)
Oct 30, 2017 3.050 3.160 2.990 3.110 23,187 +0.09(+2.98%)
Oct 27, 2017 3.110 3.190 2.980 3.020 166,609 -0.09(-2.89%)
Oct 26, 2017 3.250 3.250 3.070 3.110 89,597 -0.12(-3.72%)
Oct 25, 2017 3.210 3.320 3.180 3.230 426,485 +0.03(+0.94%)
Oct 24, 2017 3.610 3.610 3.100 3.200 996,174 -0.80(-20.00%)
Oct 23, 2017 4.180 4.190 3.981 4.000 27,896 -0.14(-3.38%)
Oct 20, 2017 4.154 4.270 4.140 4.140 11,545 +0.00(+0.00%)
Oct 19, 2017 4.210 4.210 4.110 4.140 14,733 -0.06(-1.43%)
Oct 18, 2017 4.140 4.300 4.120 4.200 19,837 +0.07(+1.69%)
Oct 17, 2017 4.110 4.240 4.110 4.130 10,256 -0.04(-0.96%)
Oct 16, 2017 4.310 4.310 4.080 4.170 39,454 -0.15(-3.47%)
Oct 13, 2017 4.340 4.420 4.300 4.320 30,112 -0.02(-0.46%)
Oct 12, 2017 4.440 4.490 4.330 4.340 20,657 -0.15(-3.34%)
Oct 11, 2017 4.450 4.550 4.420 4.490 38,230 +0.05(+1.13%)
Oct 10, 2017 4.500 4.500 4.350 4.440 34,764 +0.00(+0.00%)
Oct 09, 2017 4.570 4.610 4.400 4.440 45,825 -0.10(-2.20%)
Oct 06, 2017 4.990 5.130 4.500 4.540 128,313 -0.43(-8.65%)
Oct 05, 2017 4.790 5.095 4.745 4.970 71,488 +0.17(+3.54%)
Oct 04, 2017 4.650 4.827 4.570 4.800 53,530 +0.14(+3.00%)
Oct 03, 2017 4.760 4.780 4.660 4.660 22,533 -0.12(-2.51%)
Oct 02, 2017 4.680 4.860 4.650 4.780 46,831 +0.14(+3.02%)
Sep 29, 2017 4.620 4.660 4.550 4.640 28,773 +0.03(+0.65%)
Sep 28, 2017 4.755 4.755 4.610 4.610 12,598 -0.05(-1.07%)
Sep 27, 2017 4.530 4.700 4.460 4.660 48,106 +0.13(+2.87%)
Sep 26, 2017 4.620 4.620 4.460 4.530 13,118 -0.09(-1.95%)
Sep 25, 2017 4.690 4.700 4.610 4.620 9,204 -0.08(-1.70%)
Sep 22, 2017 4.695 4.750 4.560 4.700 41,339 +0.01(+0.21%)
Sep 21, 2017 4.650 4.700 4.545 4.690 20,863 +0.03(+0.64%)
Sep 20, 2017 4.690 4.770 4.630 4.660 21,245 -0.05(-1.06%)
Sep 19, 2017 4.510 4.800 4.510 4.710 63,518 -0.13(-2.69%)
Sep 18, 2017 4.700 4.920 4.340 4.840 64,864 +0.12(+2.54%)
Sep 15, 2017 4.450 4.799 4.450 4.720 135,128 +0.29(+6.55%)
Sep 14, 2017 4.340 4.480 4.340 4.430 71,052 +0.09(+2.07%)
Sep 13, 2017 4.350 4.400 4.270 4.340 54,916 -0.03(-0.69%)
Sep 12, 2017 4.470 4.510 4.360 4.370 89,136 -0.01(-0.23%)
Sep 11, 2017 4.810 4.810 4.330 4.380 156,348 -0.43(-8.94%)
Sep 08, 2017 4.880 4.880 4.800 4.810 25,527 -0.10(-2.04%)
Sep 07, 2017 4.870 4.920 4.830 4.910 12,323 +0.00(+0.00%)
Sep 06, 2017 5.000 5.000 4.860 4.910 46,314 -0.09(-1.80%)
Sep 05, 2017 4.900 5.000 4.880 5.000 20,777 +0.11(+2.25%)
Sep 01, 2017 4.870 4.940 4.830 4.890 24,792 -0.02(-0.41%)
Aug 31, 2017 4.880 4.980 4.880 4.910 21,568 +0.00(+0.00%)
Aug 30, 2017 4.950 4.990 4.821 4.910 66,887 -0.03(-0.61%)
Aug 29, 2017 4.940 4.995 4.880 4.940 6,094 -0.04(-0.80%)
Aug 28, 2017 5.010 5.130 4.960 4.980 36,398 -0.05(-0.99%)
Aug 25, 2017 4.850 5.050 4.850 5.030 34,297 +0.17(+3.50%)
Aug 24, 2017 4.910 4.910 4.806 4.860 26,235 -0.04(-0.82%)
Aug 23, 2017 4.900 4.940 4.900 4.900 7,360 -0.01(-0.20%)
Aug 22, 2017 4.970 4.970 4.904 4.910 7,804 -0.04(-0.81%)
Aug 21, 2017 4.940 5.030 4.900 4.950 52,199 +0.01(+0.20%)
Aug 18, 2017 5.000 5.000 4.900 4.940 15,352 -0.02(-0.40%)
Aug 17, 2017 4.963 5.030 4.939 4.960 7,078 -0.02(-0.40%)
Aug 16, 2017 5.000 5.010 4.910 4.980 33,056 -0.02(-0.40%)
Aug 15, 2017 5.170 5.250 5.000 5.000 57,728 -0.30(-5.66%)
Aug 14, 2017 4.915 5.310 4.915 5.300 26,996 +0.38(+7.72%)
Aug 11, 2017 4.990 5.016 4.800 4.920 65,185 -0.07(-1.40%)
Aug 10, 2017 5.010 5.010 4.870 4.990 30,994 -0.01(-0.20%)
Aug 09, 2017 5.080 5.080 4.980 5.000 15,568 -0.05(-0.99%)
Aug 08, 2017 5.050 5.120 5.011 5.050 17,085 -0.01(-0.20%)
Aug 07, 2017 5.130 5.150 5.050 5.060 14,292 -0.08(-1.53%)
Aug 04, 2017 5.070 5.140 5.030 5.139 18,958 +0.06(+1.15%)
Aug 03, 2017 5.020 5.100 5.020 5.080 1,886 +0.06(+1.20%)
Aug 02, 2017 5.083 5.090 4.960 5.020 15,626 -0.10(-1.95%)
Aug 01, 2017 5.110 5.150 5.000 5.120 22,760 +0.01(+0.20%)
Jul 31, 2017 5.220 5.220 5.000 5.110 48,044 -0.12(-2.29%)
Jul 28, 2017 5.250 5.310 5.160 5.230 37,031 -0.02(-0.38%)
Jul 27, 2017 5.390 5.390 5.190 5.250 14,758 -0.15(-2.78%)
Jul 26, 2017 5.400 5.400 5.230 5.400 13,385 +0.04(+0.75%)
Jul 25, 2017 5.340 5.560 5.300 5.360 64,495 +0.00(+0.00%)
Jul 24, 2017 5.250 5.390 5.210 5.360 19,277 +0.10(+1.90%)
Jul 21, 2017 5.420 5.460 5.170 5.260 31,584 -0.22(-4.01%)
Jul 20, 2017 5.650 5.410 5.480 18,591 -0.16(-2.84%)
Jul 19, 2017 5.580 5.660 5.530 5.640 23,074 +0.13(+2.36%)
Jul 18, 2017 5.800 5.800 5.510 5.510 17,950 -0.19(-3.33%)
Jul 17, 2017 5.650 5.840 5.620 5.700 73,139 +0.04(+0.71%)
Jul 14, 2017 5.600 5.600 5.480 5.660 54,349 +0.03(+0.53%)
Jul 13, 2017 5.440 5.630 5.390 5.630 57,280 +0.16(+2.93%)
Jul 12, 2017 5.230 5.480 5.220 5.470 52,185 +0.29(+5.60%)
Jul 11, 2017 5.240 5.240 5.161 5.180 12,694 -0.06(-1.15%)
Jul 10, 2017 5.190 5.270 5.110 5.240 12,602 +0.02(+0.38%)
Jul 07, 2017 5.320 5.320 5.150 5.220 14,425 -0.08(-1.51%)
Jul 06, 2017 5.070 5.370 5.050 5.300 6,182 +0.06(+1.15%)
Jul 05, 2017 5.120 5.262 5.120 5.240 10,271 +0.01(+0.19%)
Jul 03, 2017 5.250 5.350 5.200 5.230 34,085 -0.02(-0.38%)
Jun 30, 2017 5.070 5.333 5.000 5.250 55,053 +0.22(+4.37%)
Jun 29, 2017 5.030 5.080 4.990 5.030 81,999 -0.03(-0.59%)
Jun 28, 2017 5.080 5.090 5.000 5.060 23,410 +0.02(+0.40%)
Jun 27, 2017 5.120 5.205 5.020 5.040 31,483 -0.09(-1.75%)
Jun 26, 2017 5.260 5.360 5.050 5.130 79,203 -0.10(-1.91%)
Jun 23, 2017 5.060 5.300 5.060 5.230 80,369 +0.18(+3.56%)
Jun 22, 2017 5.130 5.200 5.020 5.050 35,231 -0.09(-1.75%)
Jun 21, 2017 5.275 5.562 5.120 5.140 70,210 +0.00(+0.00%)
Jun 20, 2017 5.260 5.320 5.010 5.140 67,770 -0.18(-3.38%)
Jun 19, 2017 5.310 5.370 5.090 5.320 49,404 +0.04(+0.76%)
Jun 16, 2017 4.990 5.350 4.970 5.280 50,100 +0.34(+6.88%)
Jun 15, 2017 5.190 5.220 4.917 4.940 79,097 -0.35(-6.62%)
Jun 14, 2017 5.520 5.618 5.075 5.290 71,286 -0.09(-1.67%)
Jun 13, 2017 5.220 5.460 5.200 5.380 40,035 +0.15(+2.87%)
Jun 12, 2017 5.200 5.300 5.110 5.230 230,607 -0.02(-0.38%)
Jun 09, 2017 5.240 5.460 5.140 5.250 44,376 +0.01(+0.19%)
Jun 08, 2017 5.210 5.370 5.210 5.240 55,808 +0.05(+0.96%)
Jun 07, 2017 5.210 5.380 5.130 5.190 53,568 -0.05(-0.95%)
Jun 06, 2017 5.340 5.400 5.100 5.240 89,060 -0.12(-2.24%)
Jun 05, 2017 5.490 5.500 5.280 5.360 80,195 -0.06(-1.11%)
Jun 02, 2017 5.470 5.600 5.410 5.420 44,593 -0.08(-1.45%)
Jun 01, 2017 5.550 5.630 5.478 5.500 34,956 -0.03(-0.54%)
May 31, 2017 5.700 5.710 5.450 5.530 44,699 -0.13(-2.38%)
May 30, 2017 5.630 5.870 5.470 5.665 105,583 +0.05(+0.98%)
May 26, 2017 5.570 5.730 5.420 5.610 56,902 +0.03(+0.54%)
May 25, 2017 5.780 5.899 5.430 5.580 38,653 -0.18(-3.12%)
May 24, 2017 5.450 5.770 5.430 5.760 18,424 +0.25(+4.54%)
May 23, 2017 5.580 5.580 5.250 5.510 72,624 -0.01(-0.18%)
May 22, 2017 5.350 5.800 5.350 5.520 88,146 -0.20(-3.50%)
May 19, 2017 5.020 6.100 5.020 5.720 401,416 +0.74(+14.86%)
May 18, 2017 4.830 5.240 4.830 4.980 35,312 +0.13(+2.68%)
May 17, 2017 5.010 5.040 4.820 4.850 25,723 -0.22(-4.34%)
May 16, 2017 5.030 5.120 4.860 5.070 49,815 -0.02(-0.39%)
May 15, 2017 5.250 5.374 5.040 5.090 28,787 -0.10(-1.93%)
May 12, 2017 5.860 5.860 5.050 5.190 185,810 -0.65(-11.13%)
May 11, 2017 5.910 5.940 5.410 5.840 58,353 -0.10(-1.68%)
May 10, 2017 5.570 6.000 5.540 5.940 57,592 +0.36(+6.45%)
May 09, 2017 5.670 5.850 5.160 5.580 82,994 -0.04(-0.71%)
May 08, 2017 5.650 5.808 5.560 5.620 40,567 -0.03(-0.53%)
May 05, 2017 5.680 5.740 5.530 5.650 30,293 -0.03(-0.53%)
May 04, 2017 5.810 5.960 5.630 5.680 21,562 -0.13(-2.24%)
May 03, 2017 5.430 5.930 5.390 5.810 61,538 +0.31(+5.64%)
May 02, 2017 5.800 5.810 5.370 5.500 73,555 -0.22(-3.85%)
May 01, 2017 5.770 5.949 5.450 5.720 65,546 -0.02(-0.35%)
Apr 28, 2017 5.810 5.900 5.620 5.740 27,875 -0.11(-1.88%)
Apr 27, 2017 6.080 6.080 5.820 5.850 46,732 -0.23(-3.78%)
Apr 26, 2017 6.050 6.185 5.950 6.080 38,144 +0.01(+0.16%)
Apr 25, 2017 6.180 6.270 6.010 6.070 66,755 -0.07(-1.14%)
Apr 24, 2017 6.090 6.280 5.980 6.140 65,538 +0.16(+2.68%)
Apr 21, 2017 6.060 6.090 5.827 5.980 41,722 -0.06(-0.99%)
Apr 20, 2017 6.240 6.290 5.850 6.040 111,524 -0.10(-1.63%)
Apr 19, 2017 6.370 6.460 6.010 6.140 45,215 -0.20(-3.15%)
Apr 18, 2017 6.710 6.710 6.280 6.340 46,260 -0.34(-5.09%)
Apr 17, 2017 6.530 6.990 6.530 6.680 55,302 +0.03(+0.45%)
Apr 13, 2017 6.960 6.960 6.550 6.650 46,722 -0.34(-4.86%)
Apr 12, 2017 7.390 7.420 6.800 6.990 70,225 -0.44(-5.92%)
Apr 11, 2017 7.360 7.580 7.268 7.430 137,329 +0.08(+1.09%)
Apr 10, 2017 6.770 7.539 6.770 7.350 231,031 +0.67(+10.03%)
Apr 07, 2017 6.450 6.980 6.230 6.680 129,141 +0.14(+2.14%)
Apr 06, 2017 6.090 6.565 5.880 6.540 115,524 +0.28(+4.47%)
Apr 05, 2017 6.650 6.859 5.800 6.260 164,774 -0.36(-5.44%)
Apr 04, 2017 6.710 6.990 6.500 6.620 112,151 -0.29(-4.20%)
Apr 03, 2017 7.150 7.280 6.800 6.910 136,218 -0.15(-2.12%)
Mar 31, 2017 7.210 7.350 6.950 7.060 57,493 -0.14(-1.94%)
Mar 30, 2017 7.250 7.310 7.000 7.200 39,945 -0.08(-1.10%)
Mar 29, 2017 7.100 7.420 6.950 7.280 36,769 +0.25(+3.56%)
Mar 28, 2017 7.370 7.490 6.945 7.030 71,424 -0.29(-3.96%)
Mar 27, 2017 6.840 7.450 6.630 7.320 121,891 +0.44(+6.40%)
Mar 24, 2017 6.720 7.180 6.720 6.880 82,630 +0.23(+3.46%)
Mar 23, 2017 6.540 6.847 6.411 6.650 37,555 +0.10(+1.54%)
Mar 22, 2017 6.810 7.300 6.514 6.549 82,700 -0.28(-4.11%)
Mar 21, 2017 7.800 7.810 6.760 6.830 319,143 -0.72(-9.54%)
Mar 20, 2017 7.020 7.790 7.000 7.550 207,445 +0.34(+4.72%)
Mar 17, 2017 6.440 7.290 6.321 7.210 219,576 +0.46(+6.81%)
Mar 16, 2017 5.900 6.880 5.840 6.750 500,901 +0.94(+16.18%)
Mar 15, 2017 5.650 5.850 5.520 5.810 91,753 +0.16(+2.83%)
Mar 14, 2017 5.390 5.700 5.180 5.650 116,221 +0.26(+4.82%)
Mar 13, 2017 5.380 5.400 5.280 5.390 29,097 +0.11(+2.08%)
Mar 10, 2017 5.090 5.354 5.090 5.280 37,754 +0.20(+3.94%)
Mar 09, 2017 5.200 5.440 4.870 5.080 169,259 +0.24(+4.96%)
Mar 08, 2017 4.915 4.940 4.760 4.840 17,514 -0.09(-1.83%)
Mar 07, 2017 4.860 4.990 4.750 4.930 27,620 +0.03(+0.61%)
Mar 06, 2017 5.017 5.040 4.814 4.900 26,191 -0.11(-2.20%)
Mar 03, 2017 5.070 5.171 4.980 5.010 25,323 +0.02(+0.40%)
Mar 02, 2017 5.120 5.183 4.910 4.990 42,983 -0.18(-3.48%)
Mar 01, 2017 5.120 5.200 4.820 5.170 24,061 +0.21(+4.23%)
Feb 28, 2017 5.410 5.470 4.710 4.960 57,801 -0.41(-7.64%)
Feb 27, 2017 4.920 5.480 4.821 5.370 59,716 +0.45(+9.15%)
Feb 24, 2017 5.040 5.050 4.790 4.920 42,544 -0.23(-4.47%)
Feb 23, 2017 5.500 5.500 5.090 5.150 56,117 -0.24(-4.45%)
Feb 22, 2017 5.410 5.500 5.330 5.390 45,788 -0.13(-2.36%)
Feb 21, 2017 5.600 5.630 5.450 5.520 61,514 -0.08(-1.43%)
Feb 17, 2017 5.600 5.600 5.600 0 -0.23(-3.95%)
Feb 16, 2017 5.690 5.890 5.429 5.830 74,094 +0.30(+5.42%)
Feb 15, 2017 5.630 5.772 5.261 5.530 78,070 -0.15(-2.64%)
Feb 14, 2017 4.700 5.825 4.700 5.680 279,973 +1.02(+21.89%)
Feb 13, 2017 4.550 4.740 4.550 4.660 78,755 +0.06(+1.30%)
Feb 10, 2017 4.500 4.750 4.406 4.600 80,848 +0.14(+3.14%)
Feb 09, 2017 4.420 4.668 4.200 4.460 177,293 -0.14(-3.04%)
Feb 08, 2017 3.850 5.380 3.820 4.600 538,843 +0.77(+20.10%)
Feb 07, 2017 3.750 3.900 3.750 3.830 21,368 -0.05(-1.29%)
Feb 06, 2017 3.680 3.900 3.680 3.880 18,797 +0.21(+5.72%)
Feb 03, 2017 3.650 3.750 3.580 3.670 32,665 +0.07(+1.94%)
Feb 02, 2017 3.560 3.610 3.530 3.600 14,006 +0.04(+1.12%)
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.