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 (%)
Mar 28, 2024	7.660	7.920	7.590	7.920	52,716	+0.15(+1.93%)
Mar 27, 2024	7.640	7.800	7.380	7.770	39,144	+0.26(+3.46%)
Mar 26, 2024	7.720	7.720	7.470	7.510	35,748	-0.11(-1.44%)
Mar 25, 2024	7.470	7.850	7.470	7.620	220,781	+0.03(+0.40%)
Mar 22, 2024	7.110	7.590	7.040	7.590	49,475	+0.38(+5.27%)
Mar 21, 2024	7.440	7.560	7.090	7.210	68,573	-0.18(-2.44%)
Mar 20, 2024	7.310	7.580	7.310	7.390	66,106	+0.01(+0.14%)
Mar 19, 2024	7.340	7.700	7.210	7.380	94,624	+0.01(+0.14%)
Mar 18, 2024	7.480	7.690	7.315	7.370	43,673	-0.09(-1.21%)
Mar 15, 2024	7.640	7.720	7.430	7.460	128,550	-0.14(-1.84%)
Mar 14, 2024	7.510	7.880	7.359	7.600	100,079	+0.05(+0.66%)
Mar 13, 2024	6.970	7.800	6.700	7.550	237,444	+0.43(+6.04%)
Mar 12, 2024	8.780	8.890	7.020	7.120	243,084	-1.51(-17.50%)
Mar 11, 2024	8.600	8.750	8.550	8.630	155,004	+0.05(+0.58%)
Mar 08, 2024	8.690	8.690	8.280	8.580	163,264	-0.03(-0.35%)
Mar 07, 2024	8.690	8.840	7.960	8.610	141,993	-0.07(-0.81%)
Mar 06, 2024	8.840	8.840	8.570	8.680	51,449	-0.04(-0.46%)
Mar 05, 2024	8.590	8.770	8.570	8.720	36,504	+0.02(+0.23%)
Mar 04, 2024	9.050	9.050	8.600	8.700	56,799	-0.30(-3.33%)

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.