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

Identiv Inc (NQ: INVE )

4.150 +0.020 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2018 3.860 4.010 3.830 3.870 11,105 +0.02(+0.52%)
Feb 27, 2018 3.870 3.990 3.751 3.850 16,798 -0.03(-0.77%)
Feb 26, 2018 3.910 3.965 3.810 3.880 60,514 -0.19(-4.67%)
Feb 23, 2018 3.833 4.159 3.831 4.070 40,832 -0.02(-0.49%)
Feb 22, 2018 4.150 4.400 3.920 4.090 21,370 -0.05(-1.21%)
Feb 21, 2018 4.230 4.300 3.970 4.140 68,971 -0.09(-2.13%)
Feb 20, 2018 4.000 4.340 3.960 4.230 114,562 +0.16(+3.80%)
Feb 16, 2018 4.075 4.075 4.075 0 +0.23(+5.84%)
Feb 15, 2018 3.752 4.000 3.740 3.850 168,462 +0.05(+1.32%)
Feb 14, 2018 3.720 3.885 3.585 3.800 20,953 +0.05(+1.33%)
Feb 13, 2018 3.550 3.760 3.520 3.750 22,609 +0.19(+5.34%)
Feb 12, 2018 3.690 3.790 3.560 3.560 56,184 -0.10(-2.73%)
Feb 09, 2018 3.740 3.880 3.575 3.660 21,787 +0.00(+0.00%)
Feb 08, 2018 3.820 3.860 3.660 3.660 9,253 -0.15(-3.94%)
Feb 07, 2018 3.830 3.830 3.360 3.810 94,103 -0.02(-0.52%)
Feb 06, 2018 3.500 4.050 3.445 3.830 179,059 +0.32(+9.12%)
Feb 05, 2018 3.530 3.650 3.390 3.510 47,399 +0.00(+0.00%)
Feb 02, 2018 3.820 3.835 3.510 3.510 67,687 -0.24(-6.40%)
Feb 01, 2018 3.690 3.980 3.669 3.750 27,582 +0.05(+1.35%)
Jan 31, 2018 3.780 3.835 3.690 3.700 19,873 -0.06(-1.60%)
Jan 30, 2018 3.760 3.870 3.750 3.760 15,276 -0.05(-1.31%)
Jan 29, 2018 3.830 3.830 3.740 3.810 4,596 -0.03(-0.78%)
Jan 26, 2018 3.860 3.954 3.780 3.840 23,062 +0.00(+0.00%)
Jan 25, 2018 3.850 3.985 3.781 3.840 15,747 -0.05(-1.29%)
Jan 24, 2018 3.910 4.200 3.720 3.890 45,191 +0.05(+1.30%)
Jan 23, 2018 3.990 3.990 3.760 3.840 47,935 +0.02(+0.53%)
Jan 22, 2018 3.840 4.070 3.750 3.820 96,417 -0.01(-0.26%)
Jan 19, 2018 3.710 4.000 3.671 3.830 83,867 +0.11(+2.96%)
Jan 18, 2018 3.680 3.740 3.621 3.720 20,352 +0.08(+2.20%)
Jan 17, 2018 3.671 3.680 3.490 3.640 36,084 +0.08(+2.25%)
Jan 16, 2018 3.520 3.659 3.500 3.560 103,024 +0.08(+2.30%)
Jan 12, 2018 3.480 3.480 3.480 0 +0.12(+3.57%)
Jan 11, 2018 3.300 3.400 3.250 3.360 24,603 +0.04(+1.20%)
Jan 10, 2018 3.200 3.320 27,651 +0.02(+0.61%)
Jan 09, 2018 3.350 3.452 3.250 3.300 23,650 -0.05(-1.49%)
Jan 08, 2018 3.400 3.410 3.240 3.350 24,401 -0.07(-2.05%)
Jan 05, 2018 3.400 3.462 3.355 3.420 15,799 +0.02(+0.59%)
Jan 04, 2018 3.370 3.462 3.286 3.400 24,554 +0.04(+1.19%)
Jan 03, 2018 3.350 3.460 3.280 3.360 25,545 +0.03(+0.90%)
Jan 02, 2018 3.260 3.370 3.230 3.330 46,428 -0.01(-0.30%)
Dec 29, 2017 3.340 3.340 3.340 0 -0.26(-7.22%)
Dec 28, 2017 3.780 3.797 3.510 3.600 71,122 -0.20(-5.26%)
Dec 27, 2017 3.840 3.850 3.490 3.800 113,656 -0.04(-1.04%)
Dec 26, 2017 3.490 4.279 3.450 3.840 765,822 +0.36(+10.34%)
Dec 22, 2017 3.800 3.800 3.361 3.480 167,729 -0.07(-1.97%)
Dec 21, 2017 3.230 4.110 3.230 3.550 543,568 +0.29(+8.90%)
Dec 20, 2017 3.050 3.380 3.050 3.260 126,342 +0.22(+7.24%)
Dec 19, 2017 3.000 3.185 3.000 3.040 48,599 +0.01(+0.33%)
Dec 18, 2017 2.920 3.040 2.910 3.030 61,935 +0.10(+3.41%)
Dec 15, 2017 3.000 3.050 2.930 2.930 83,053 -0.11(-3.62%)
Dec 14, 2017 3.100 3.100 2.970 3.040 43,529 -0.07(-2.25%)
Dec 13, 2017 3.190 3.200 3.070 3.110 32,707 -0.09(-2.81%)
Dec 12, 2017 2.980 3.200 2.915 3.200 64,994 +0.21(+7.02%)
Dec 11, 2017 2.980 3.020 2.950 2.990 35,141 +0.01(+0.34%)
Dec 08, 2017 3.020 3.080 2.950 2.980 37,107 -0.01(-0.33%)
Dec 07, 2017 3.080 3.080 2.840 2.990 50,145 -0.09(-2.92%)
Dec 06, 2017 3.060 3.100 3.050 3.080 16,625 +0.00(+0.00%)
Dec 05, 2017 3.120 3.120 3.000 3.080 11,933 -0.03(-0.96%)
Dec 04, 2017 3.110 3.020 3.110 49,808 +0.00(+0.00%)
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.