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

Identiv Inc (NQ: INVE )

4.300 UNCHANGED
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, 2018 5.990 5.990 5.680 5.845 3,363 -0.15(-2.42%)
Oct 30, 2018 5.690 6.000 5.690 5.990 7,552 +0.19(+3.28%)
Oct 29, 2018 5.830 6.039 5.700 5.800 2,984 -0.07(-1.19%)
Oct 26, 2018 5.930 6.270 5.720 5.870 9,900 +0.17(+2.98%)
Oct 25, 2018 5.930 6.270 5.580 5.700 17,146 -0.07(-1.21%)
Oct 24, 2018 5.840 6.040 5.650 5.770 13,826 -0.03(-0.43%)
Oct 23, 2018 5.710 5.890 5.665 5.795 7,584 -0.03(-0.53%)
Oct 22, 2018 5.950 6.240 5.520 5.826 13,174 -0.07(-1.26%)
Oct 19, 2018 6.070 6.230 5.690 5.900 25,600 -0.21(-3.44%)
Oct 18, 2018 6.040 6.110 5.772 6.110 5,787 +0.12(+1.92%)
Oct 17, 2018 5.960 6.220 5.905 5.995 10,437 +0.08(+1.44%)
Oct 16, 2018 5.790 5.990 5.655 5.910 10,378 +0.11(+1.90%)
Oct 15, 2018 5.350 5.850 5.280 5.800 22,901 +0.50(+9.43%)
Oct 12, 2018 5.710 5.750 5.300 5.300 23,000 -0.29(-5.19%)
Oct 11, 2018 5.600 5.770 5.320 5.590 29,250 -0.01(-0.18%)
Oct 10, 2018 5.680 5.780 5.430 5.600 18,306 -0.05(-0.88%)
Oct 09, 2018 5.780 5.790 5.510 5.650 11,792 -0.06(-1.05%)
Oct 08, 2018 5.850 5.850 5.440 5.710 29,122 -0.28(-4.67%)
Oct 05, 2018 5.770 5.990 5.630 5.990 14,700 +0.08(+1.35%)
Oct 04, 2018 6.170 6.180 5.800 5.910 23,349 -0.24(-3.90%)
Oct 03, 2018 5.910 6.200 5.750 6.150 20,754 +0.06(+0.99%)
Oct 02, 2018 6.010 6.170 5.811 6.090 22,098 -0.04(-0.57%)
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.