Indicators

Identiv Inc (NQ: INVE )

4.390 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	8.830	8.830	8.560	8.600	37,407	-0.20(-2.27%)
Feb 28, 2024	8.850	8.900	8.546	8.800	58,417	-0.08(-0.90%)
Feb 27, 2024	8.650	8.990	8.580	8.880	49,357	+0.14(+1.60%)
Feb 26, 2024	8.690	8.890	8.310	8.740	38,120	+0.11(+1.27%)
Feb 23, 2024	8.580	8.700	8.550	8.630	20,992	+0.07(+0.82%)
Feb 22, 2024	8.880	8.880	8.392	8.560	35,664	-0.21(-2.39%)
Feb 21, 2024	9.030	9.075	8.760	8.770	58,766	-0.20(-2.23%)
Feb 20, 2024	8.500	9.060	8.500	8.970	185,186	+0.27(+3.10%)
Feb 16, 2024	8.540	8.870	8.445	8.700	93,510	+0.21(+2.47%)
Feb 15, 2024	8.010	8.490	7.900	8.490	117,562	+0.48(+5.99%)
Feb 14, 2024	7.810	8.050	7.600	8.010	72,128	+0.43(+5.67%)
Feb 13, 2024	7.180	7.580	7.010	7.580	53,430	+0.20(+2.71%)
Feb 12, 2024	7.450	7.715	7.260	7.380	37,594	-0.14(-1.86%)
Feb 09, 2024	7.550	7.730	7.410	7.520	26,662	-0.04(-0.53%)
Feb 08, 2024	7.545	7.715	7.510	7.560	28,313	-0.06(-0.79%)
Feb 07, 2024	7.520	7.725	7.470	7.620	21,266	+0.10(+1.33%)
Feb 06, 2024	7.680	7.900	7.500	7.520	26,872	-0.21(-2.72%)
Feb 05, 2024	7.530	7.735	7.530	7.730	18,344	+0.01(+0.13%)
Feb 02, 2024	7.870	7.945	7.630	7.720	20,248	-0.23(-2.89%)

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.