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

Identiv Inc (NQ: INVE )

4.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 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%)
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.