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 30, 2020 6.570 6.670 6.450 6.530 88,300 -0.06(-0.91%)
Oct 29, 2020 6.250 6.890 6.240 6.590 255,649 +0.56(+9.29%)
Oct 28, 2020 6.220 6.220 5.910 6.030 49,109 -0.32(-5.04%)
Oct 27, 2020 6.420 6.420 6.300 6.350 15,321 -0.03(-0.47%)
Oct 26, 2020 6.430 6.460 6.220 6.380 68,958 -0.07(-1.01%)
Oct 23, 2020 6.340 6.470 6.230 6.445 46,500 +0.14(+2.14%)
Oct 22, 2020 6.340 6.390 6.250 6.310 49,507 -0.04(-0.63%)
Oct 21, 2020 6.550 6.590 6.310 6.350 41,676 -0.17(-2.61%)
Oct 20, 2020 6.380 6.650 6.340 6.520 104,052 +0.20(+3.16%)
Oct 19, 2020 6.330 6.380 6.160 6.320 105,121 -0.01(-0.16%)
Oct 16, 2020 6.350 6.430 6.240 6.330 68,200 -0.05(-0.78%)
Oct 15, 2020 6.350 6.400 6.110 6.380 69,519 -0.01(-0.16%)
Oct 14, 2020 6.530 6.550 6.350 6.390 25,668 -0.09(-1.39%)
Oct 13, 2020 6.440 6.560 6.365 6.480 33,756 +0.00(+0.00%)
Oct 12, 2020 6.480 6.550 6.350 6.480 59,329 +0.05(+0.78%)
Oct 09, 2020 6.470 6.540 6.320 6.430 60,300 -0.05(-0.77%)
Oct 08, 2020 6.730 6.790 6.360 6.480 58,216 -0.16(-2.41%)
Oct 07, 2020 6.430 6.750 6.430 6.640 54,654 +0.30(+4.73%)
Oct 06, 2020 6.130 6.620 6.130 6.340 130,804 +0.21(+3.43%)
Oct 05, 2020 6.060 6.200 6.020 6.130 85,638 +0.13(+2.17%)
Oct 02, 2020 5.845 6.040 5.845 6.000 73,200 -0.06(-0.99%)
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.