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

Identiv Inc (NQ: INVE )

4.300 +0.050 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
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%)
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.