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

Identiv Inc (NQ: INVE )

4.350 -0.040 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2014 9.200 9.360 8.950 9.350 79,016 +0.21(+2.30%)
Oct 30, 2014 9.160 9.480 8.910 9.140 109,403 -0.07(-0.76%)
Oct 29, 2014 9.850 9.850 9.190 9.210 128,745 -0.59(-6.02%)
Oct 28, 2014 9.180 9.860 9.180 9.800 133,743 +0.62(+6.75%)
Oct 27, 2014 9.490 9.420 9.073 9.180 65,465 -0.24(-2.55%)
Oct 24, 2014 9.380 9.460 9.330 9.420 57,876 +0.01(+0.11%)
Oct 23, 2014 9.000 9.470 9.000 9.410 141,295 +0.40(+4.44%)
Oct 22, 2014 9.480 9.630 8.870 9.010 122,647 -0.46(-4.86%)
Oct 21, 2014 9.650 9.836 9.270 9.470 127,080 -0.01(-0.11%)
Oct 20, 2014 9.740 9.740 9.420 9.480 173,434 -0.29(-2.97%)
Oct 17, 2014 10.14 10.40 9.750 9.770 178,433 -0.05(-0.51%)
Oct 16, 2014 9.050 10.11 9.030 9.820 242,468 +0.66(+7.21%)
Oct 15, 2014 8.650 9.220 8.390 9.160 256,036 +0.47(+5.41%)
Oct 14, 2014 9.760 9.850 8.575 8.690 406,751 -0.84(-8.81%)
Oct 13, 2014 9.980 10.30 9.520 9.530 233,920 -0.55(-5.46%)
Oct 10, 2014 10.15 10.68 9.600 10.08 390,104 -0.12(-1.18%)
Oct 09, 2014 11.27 11.34 10.03 10.20 702,780 -1.60(-13.56%)
Oct 08, 2014 12.65 12.71 10.78 11.80 687,191 -0.92(-7.23%)
Oct 07, 2014 13.63 13.64 12.62 12.72 248,457 -1.09(-7.89%)
Oct 06, 2014 14.38 14.48 13.65 13.81 153,627 -0.57(-3.96%)
Oct 03, 2014 13.10 15.04 13.04 14.38 527,837 +1.52(+11.82%)
Oct 02, 2014 12.85 13.00 11.88 12.86 337,297 +0.07(+0.55%)
Oct 01, 2014 13.32 13.59 12.76 12.79 170,065 -0.62(-4.62%)
Sep 30, 2014 13.65 13.65 13.25 13.41 142,418 -0.25(-1.83%)
Sep 29, 2014 13.43 13.67 13.02 13.66 147,227 +0.09(+0.66%)
Sep 26, 2014 12.97 13.72 12.85 13.57 166,021 +0.25(+1.88%)
Sep 25, 2014 14.26 14.62 13.18 13.32 286,056 -1.07(-7.44%)
Sep 24, 2014 14.57 15.05 13.95 14.39 228,287 -0.17(-1.17%)
Sep 23, 2014 14.86 15.15 14.50 14.56 132,400 -0.44(-2.93%)
Sep 22, 2014 15.10 15.40 14.46 15.00 279,864 -0.10(-0.66%)
Sep 19, 2014 15.38 15.47 14.65 15.10 741,760 +0.00(+0.00%)
Sep 18, 2014 15.00 15.39 14.91 15.10 319,596 +0.07(+0.47%)
Sep 17, 2014 15.05 15.67 14.98 15.03 239,144 +0.03(+0.20%)
Sep 16, 2014 15.21 15.21 14.78 15.00 361,866 -0.02(-0.13%)
Sep 15, 2014 15.05 15.26 14.88 15.02 525,891 -0.01(-0.07%)
Sep 12, 2014 15.10 15.59 14.99 15.03 554,003 -0.22(-1.44%)
Sep 11, 2014 16.00 16.50 14.99 15.25 2,001,542 -4.31(-22.03%)
Sep 10, 2014 19.58 21.14 19.26 19.56 404,900 -0.10(-0.51%)
Sep 09, 2014 20.75 20.88 19.18 19.66 211,659 -1.33(-6.34%)
Sep 08, 2014 18.15 21.06 18.04 20.99 596,934 +3.19(+17.92%)
Sep 05, 2014 17.21 17.94 16.80 17.80 85,457 +0.29(+1.66%)
Sep 04, 2014 18.00 18.30 17.31 17.51 140,960 -0.64(-3.53%)
Sep 03, 2014 18.50 18.94 17.51 18.15 392,333 -0.11(-0.60%)
Sep 02, 2014 17.11 18.75 17.11 18.26 437,636 +1.17(+6.85%)
Aug 29, 2014 15.60 17.09 17.09 17.09 319,200 +1.36(+8.65%)
Aug 28, 2014 14.30 15.95 14.00 15.73 251,312 +1.33(+9.24%)
Aug 27, 2014 14.15 14.48 14.02 14.40 65,351 +0.23(+1.62%)
Aug 26, 2014 13.74 14.24 13.68 14.17 97,163 +0.49(+3.58%)
Aug 25, 2014 13.84 14.38 13.57 13.68 150,110 -0.35(-2.49%)
Aug 22, 2014 13.70 14.12 13.42 14.03 65,336 +0.36(+2.63%)
Aug 21, 2014 14.00 14.22 13.56 13.67 91,776 -0.58(-4.07%)
Aug 20, 2014 14.19 14.73 13.65 14.25 176,338 -0.13(-0.90%)
Aug 19, 2014 13.43 14.82 13.30 14.38 230,597 +1.10(+8.28%)
Aug 18, 2014 12.00 13.35 12.00 13.28 223,835 +1.30(+10.85%)
Aug 15, 2014 11.60 12.18 11.52 11.98 130,339 +0.45(+3.90%)
Aug 14, 2014 10.81 11.88 10.81 11.53 160,909 +0.83(+7.76%)
Aug 13, 2014 11.05 11.12 10.49 10.70 63,673 -0.34(-3.08%)
Aug 12, 2014 10.90 11.18 10.76 11.04 48,121 +0.21(+1.94%)
Aug 11, 2014 10.46 10.98 10.46 10.83 31,932 +0.39(+3.74%)
Aug 08, 2014 10.30 10.57 10.30 10.44 21,184 +0.15(+1.46%)
Aug 07, 2014 10.26 10.33 10.13 10.29 29,015 +0.15(+1.48%)
Aug 06, 2014 10.00 10.27 9.893 10.14 44,570 +0.04(+0.40%)
Aug 05, 2014 10.38 10.38 10.09 10.10 81,437 -0.33(-3.16%)
Aug 04, 2014 10.30 10.51 10.26 10.43 22,938 +0.03(+0.29%)
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.