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 29, 2021 8.150 8.310 7.940 8.080 82,900 +0.02(+0.25%)
Jan 28, 2021 8.460 8.550 8.010 8.060 57,890 -0.43(-5.06%)
Jan 27, 2021 8.160 8.520 7.940 8.490 172,207 +0.10(+1.19%)
Jan 26, 2021 8.340 8.500 8.050 8.390 100,688 -0.09(-1.06%)
Jan 25, 2021 8.480 8.480 7.850 8.480 230,059 +0.18(+2.17%)
Jan 22, 2021 8.180 8.300 7.800 8.300 177,700 +0.12(+1.47%)
Jan 21, 2021 8.040 8.180 7.860 8.180 54,670 +0.23(+2.89%)
Jan 20, 2021 8.120 8.220 7.850 7.950 46,848 -0.02(-0.25%)
Jan 19, 2021 7.790 8.330 7.790 7.970 81,694 +0.29(+3.78%)
Jan 15, 2021 8.190 8.190 7.610 7.680 123,000 -0.50(-6.11%)
Jan 14, 2021 8.170 8.280 8.000 8.180 100,563 +0.30(+3.81%)
Jan 13, 2021 8.110 8.220 7.660 7.880 65,343 -0.21(-2.60%)
Jan 12, 2021 7.730 8.100 7.720 8.090 98,071 +0.47(+6.17%)
Jan 11, 2021 8.010 8.124 7.560 7.620 111,934 -0.51(-6.27%)
Jan 08, 2021 8.220 8.450 7.800 8.130 62,500 -0.13(-1.57%)
Jan 07, 2021 8.655 8.655 7.980 8.260 71,950 -0.09(-1.08%)
Jan 06, 2021 8.410 8.500 8.308 8.350 30,539 +0.03(+0.36%)
Jan 05, 2021 8.050 8.640 8.050 8.320 96,284 +0.42(+5.32%)
Jan 04, 2021 8.680 8.920 7.570 7.900 133,214 -0.60(-7.06%)
Dec 31, 2020 8.500 8.500 8.500 43,155 +1.04(+13.94%)
Dec 30, 2020 7.280 7.470 7.280 7.460 43,155 +0.27(+3.76%)
Dec 29, 2020 7.490 7.490 7.180 7.190 59,191 -0.24(-3.23%)
Dec 28, 2020 7.360 7.450 7.100 7.430 43,898 +0.19(+2.62%)
Dec 24, 2020 7.360 7.370 7.190 7.240 10,600 +0.00(+0.00%)
Dec 23, 2020 7.250 7.360 7.090 7.240 70,846 +0.03(+0.42%)
Dec 22, 2020 7.260 7.260 7.030 7.210 80,811 -0.01(-0.14%)
Dec 21, 2020 7.050 7.220 6.820 7.220 62,505 +0.16(+2.27%)
Dec 18, 2020 7.200 7.300 6.995 7.060 102,300 -0.15(-2.08%)
Dec 17, 2020 7.330 7.338 7.126 7.210 52,066 -0.10(-1.37%)
Dec 16, 2020 7.420 7.420 7.030 7.310 56,276 -0.04(-0.54%)
Dec 15, 2020 7.470 7.550 7.270 7.350 72,473 -0.03(-0.41%)
Dec 14, 2020 7.510 7.690 7.220 7.380 68,381 -0.10(-1.34%)
Dec 11, 2020 7.730 7.820 7.300 7.480 80,300 -0.34(-4.35%)
Dec 10, 2020 7.560 7.890 7.480 7.820 93,158 +0.23(+3.03%)
Dec 09, 2020 7.300 7.650 7.200 7.590 166,127 +0.21(+2.85%)
Dec 08, 2020 7.160 7.390 7.110 7.380 72,143 +0.28(+3.94%)
Dec 07, 2020 7.610 7.610 7.040 7.100 66,604 -0.24(-3.27%)
Dec 04, 2020 7.210 7.400 6.850 7.340 64,000 +0.08(+1.10%)
Dec 03, 2020 7.550 7.640 7.130 7.260 43,349 -0.40(-5.22%)
Dec 02, 2020 7.150 7.660 7.010 7.660 106,840 +0.50(+6.98%)
Dec 01, 2020 7.000 7.250 7.000 7.160 39,977 +0.27(+3.92%)
Nov 30, 2020 6.800 6.925 6.600 6.890 43,393 -0.01(-0.14%)
Nov 27, 2020 7.030 7.150 6.860 6.900 26,600 -0.15(-2.13%)
Nov 25, 2020 7.270 7.270 7.000 7.050 44,600 -0.17(-2.35%)
Nov 24, 2020 6.840 7.320 6.840 7.220 97,134 +0.37(+5.40%)
Nov 23, 2020 6.940 7.030 6.750 6.850 40,423 -0.08(-1.15%)
Nov 20, 2020 6.490 7.000 6.480 6.930 54,600 +0.36(+5.48%)
Nov 19, 2020 6.570 6.730 6.410 6.570 42,446 -0.05(-0.76%)
Nov 18, 2020 6.760 6.870 6.520 6.620 30,775 -0.16(-2.36%)
Nov 17, 2020 6.740 6.790 6.550 6.780 36,036 +0.00(+0.00%)
Nov 16, 2020 6.760 6.980 6.650 6.780 30,504 +0.06(+0.89%)
Nov 13, 2020 6.820 7.045 6.610 6.720 45,700 -0.09(-1.32%)
Nov 12, 2020 7.360 7.470 6.810 6.810 53,846 -0.51(-6.97%)
Nov 11, 2020 6.960 7.480 6.960 7.320 89,067 +0.41(+5.93%)
Nov 10, 2020 6.720 7.040 6.640 6.910 76,606 +0.21(+3.13%)
Nov 09, 2020 6.920 6.920 6.650 6.700 70,769 -0.03(-0.45%)
Nov 06, 2020 6.960 6.990 6.720 6.730 42,700 -0.28(-3.99%)
Nov 05, 2020 7.250 7.380 6.980 7.010 77,252 -0.18(-2.50%)
Nov 04, 2020 7.250 7.370 7.100 7.190 39,556 -0.03(-0.42%)
Nov 03, 2020 7.000 7.250 6.920 7.220 141,880 +0.31(+4.49%)
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.