Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Identiv Inc (NQ: INVE )

5.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2024 8.100 8.100 7.770 7.820 45,468 -0.18(-2.25%)
Jan 30, 2024 7.980 8.190 7.960 8.000 30,903 -0.08(-0.99%)
Jan 29, 2024 8.080 8.220 7.920 8.080 46,282 +0.06(+0.75%)
Jan 26, 2024 8.105 8.105 7.690 8.020 18,462 +0.14(+1.78%)
Jan 25, 2024 7.890 7.915 7.750 7.880 18,506 +0.04(+0.51%)
Jan 24, 2024 8.030 8.040 7.830 7.840 16,735 -0.10(-1.26%)
Jan 23, 2024 7.870 8.040 7.820 7.940 21,933 +0.04(+0.51%)
Jan 22, 2024 7.860 8.045 7.678 7.900 50,421 +0.06(+0.77%)
Jan 19, 2024 7.640 7.950 7.580 7.840 21,655 +0.29(+3.84%)
Jan 18, 2024 7.620 7.670 7.510 7.550 26,661 -0.06(-0.79%)
Jan 17, 2024 7.580 7.695 7.550 7.610 24,954 -0.11(-1.42%)
Jan 16, 2024 7.750 7.840 7.665 7.720 25,923 -0.18(-2.28%)
Jan 12, 2024 7.880 7.920 7.705 7.900 27,040 +0.11(+1.41%)
Jan 11, 2024 7.650 8.130 7.520 7.790 40,989 +0.06(+0.78%)
Jan 10, 2024 7.690 7.810 7.520 7.730 22,259 +0.21(+2.79%)
Jan 09, 2024 7.520 7.720 7.440 7.520 36,399 -0.13(-1.70%)
Jan 08, 2024 7.730 7.875 7.650 7.650 31,796 -0.07(-0.91%)
Jan 05, 2024 7.780 7.960 7.720 7.720 58,677 -0.16(-2.03%)
Jan 04, 2024 7.670 8.010 7.670 7.880 87,762 +0.12(+1.55%)
Jan 03, 2024 7.830 7.860 7.700 7.760 31,648 -0.25(-3.12%)
Jan 02, 2024 8.100 8.220 7.815 8.010 24,391 -0.23(-2.79%)
Dec 29, 2023 8.250 8.455 8.010 8.240 49,621 -0.08(-0.96%)
Dec 28, 2023 8.280 8.495 8.210 8.320 51,668 -0.02(-0.24%)
Dec 27, 2023 8.050 8.340 7.970 8.340 61,451 +0.34(+4.25%)
Dec 26, 2023 7.990 8.095 7.670 8.000 54,287 +0.06(+0.76%)
Dec 22, 2023 7.810 7.980 7.710 7.940 31,679 +0.21(+2.72%)
Dec 21, 2023 7.750 7.865 7.610 7.730 49,519 +0.00(+0.00%)
Dec 20, 2023 7.940 7.940 7.600 7.730 40,434 -0.32(-3.98%)
Dec 19, 2023 7.650 8.080 7.610 8.050 74,453 +0.50(+6.62%)
Dec 18, 2023 7.360 7.620 7.300 7.550 69,775 +0.09(+1.21%)
Dec 15, 2023 7.690 7.740 6.945 7.460 152,884 -0.28(-3.62%)
Dec 14, 2023 7.650 7.790 7.505 7.740 46,093 +0.30(+4.03%)
Dec 13, 2023 7.190 7.490 7.040 7.440 25,093 +0.27(+3.77%)
Dec 12, 2023 7.300 7.320 7.130 7.170 24,937 -0.28(-3.76%)
Dec 11, 2023 7.430 7.669 7.380 7.450 40,594 -0.07(-0.93%)
Dec 08, 2023 7.090 7.580 7.060 7.520 22,331 +0.43(+6.06%)
Dec 07, 2023 7.080 7.160 6.872 7.090 17,236 +0.10(+1.43%)
Dec 06, 2023 7.050 7.185 6.940 6.990 29,743 -0.08(-1.13%)
Dec 05, 2023 6.890 7.170 6.810 7.070 27,412 -0.02(-0.28%)
Dec 04, 2023 6.830 7.130 6.830 7.090 34,589 +0.17(+2.46%)
Dec 01, 2023 6.970 7.090 6.885 6.920 43,596 +0.00(+0.00%)
Nov 30, 2023 7.150 7.210 6.850 6.920 33,586 -0.20(-2.81%)
Nov 29, 2023 7.210 7.240 7.080 7.120 52,147 +0.05(+0.71%)
Nov 28, 2023 6.980 7.100 6.801 7.070 88,196 +0.14(+2.02%)
Nov 27, 2023 7.190 7.190 6.790 6.930 86,932 -0.27(-3.75%)
Nov 24, 2023 7.030 7.260 7.030 7.200 54,602 +0.27(+3.90%)
Nov 22, 2023 6.710 7.030 6.595 6.930 89,421 +0.14(+2.06%)
Nov 21, 2023 6.386 6.820 6.386 6.790 79,432 +0.21(+3.19%)
Nov 20, 2023 6.470 6.795 6.308 6.580 86,796 +0.04(+0.61%)
Nov 17, 2023 6.740 6.970 6.210 6.540 178,451 -0.23(-3.40%)
Nov 16, 2023 6.550 7.380 6.550 6.770 460,541 +0.27(+4.15%)
Nov 15, 2023 6.020 6.650 6.020 6.500 187,333 +0.57(+9.61%)
Nov 14, 2023 5.730 6.049 5.700 5.930 152,082 +0.22(+3.85%)
Nov 13, 2023 5.230 5.810 5.230 5.710 166,610 +0.39(+7.33%)
Nov 10, 2023 4.720 5.400 4.720 5.320 115,478 +0.51(+10.60%)
Nov 09, 2023 5.040 5.185 4.760 4.810 122,914 -0.23(-4.56%)
Nov 08, 2023 5.670 5.800 4.990 5.040 334,158 -0.98(-16.28%)
Nov 07, 2023 6.140 6.200 5.943 6.020 81,606 -0.07(-1.15%)
Nov 06, 2023 6.130 6.225 5.870 6.090 106,800 -0.04(-0.65%)
Nov 03, 2023 6.060 6.290 6.060 6.130 62,826 +0.09(+1.49%)
Nov 02, 2023 5.810 6.115 5.810 6.040 132,551 +0.24(+4.14%)
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.