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 (%)
Nov 30, 2017 3.270 3.300 3.160 3.180 27,863 -0.10(-3.05%)
Nov 29, 2017 3.419 3.419 3.230 3.280 32,033 -0.09(-2.67%)
Nov 28, 2017 3.420 3.430 3.210 3.370 84,877 +0.03(+0.90%)
Nov 27, 2017 3.390 3.443 3.230 3.340 110,120 -0.03(-0.89%)
Nov 24, 2017 3.550 3.560 3.191 3.370 171,529 -0.15(-4.26%)
Nov 22, 2017 3.200 3.635 3.180 3.520 266,682 +0.33(+10.34%)
Nov 21, 2017 3.120 3.200 3.040 3.190 148,700 +0.10(+3.24%)
Nov 20, 2017 3.120 3.220 3.040 3.090 69,993 -0.03(-0.96%)
Nov 17, 2017 3.120 3.200 2.960 3.120 95,888 +0.01(+0.32%)
Nov 16, 2017 3.060 3.150 2.941 3.110 59,488 +0.10(+3.32%)
Nov 15, 2017 2.940 3.150 2.920 3.010 46,216 -0.06(-1.95%)
Nov 14, 2017 3.080 3.210 2.950 3.070 38,540 +0.00(+0.00%)
Nov 13, 2017 3.012 3.220 2.960 3.070 35,157 +0.07(+2.33%)
Nov 10, 2017 2.860 3.080 2.860 3.000 75,644 +0.10(+3.45%)
Nov 09, 2017 2.920 3.000 2.550 2.900 128,616 -0.08(-2.68%)
Nov 08, 2017 3.060 3.062 2.970 2.980 47,336 -0.12(-3.87%)
Nov 07, 2017 3.140 3.180 3.050 3.100 19,141 -0.05(-1.59%)
Nov 06, 2017 3.120 3.150 3.080 3.150 17,963 +0.04(+1.29%)
Nov 03, 2017 3.100 3.214 3.100 3.110 29,318 -0.01(-0.32%)
Nov 02, 2017 3.140 3.210 3.028 3.120 34,128 +0.02(+0.65%)
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.