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

Identiv Inc (NQ: INVE )

4.160 +0.040 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2019 4.900 5.025 4.744 4.880 71,980 -0.10(-2.01%)
Oct 30, 2019 4.860 5.050 4.850 4.980 75,312 +0.03(+0.61%)
Oct 29, 2019 4.670 5.100 4.657 4.950 127,973 +0.42(+9.27%)
Oct 28, 2019 4.650 4.650 4.520 4.530 6,167 -0.14(-3.00%)
Oct 25, 2019 4.510 4.699 4.280 4.670 20,300 +0.18(+4.01%)
Oct 24, 2019 4.410 4.557 4.210 4.490 36,043 +0.06(+1.35%)
Oct 23, 2019 4.530 4.610 4.420 4.430 20,121 -0.13(-2.85%)
Oct 22, 2019 4.620 4.620 4.420 4.560 30,410 -0.04(-0.87%)
Oct 21, 2019 4.610 4.730 4.520 4.600 20,272 +0.02(+0.44%)
Oct 18, 2019 4.650 4.740 4.520 4.580 22,500 -0.09(-1.93%)
Oct 17, 2019 4.780 4.800 4.650 4.670 33,217 -0.11(-2.30%)
Oct 16, 2019 4.710 4.800 4.670 4.780 23,628 +0.16(+3.46%)
Oct 15, 2019 4.690 4.830 4.610 4.620 24,090 -0.11(-2.33%)
Oct 14, 2019 4.720 4.800 4.720 4.730 9,172 -0.04(-0.84%)
Oct 11, 2019 4.850 4.900 4.742 4.770 26,300 -0.01(-0.21%)
Oct 10, 2019 4.850 4.860 4.780 4.780 16,330 -0.07(-1.44%)
Oct 09, 2019 4.720 4.890 4.650 4.850 28,556 +0.15(+3.19%)
Oct 08, 2019 4.780 4.980 4.700 4.700 11,241 -0.17(-3.49%)
Oct 07, 2019 4.970 5.050 4.860 4.870 14,783 -0.07(-1.42%)
Oct 04, 2019 4.960 5.070 4.880 4.940 10,200 -0.06(-1.20%)
Oct 03, 2019 5.070 5.170 4.870 5.000 42,013 -0.11(-2.15%)
Oct 02, 2019 5.320 5.320 5.020 5.110 29,062 -0.21(-3.95%)
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.