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

Identiv Inc (NQ: INVE )

4.239 -0.151 (-3.43%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2015 9.910 9.910 9.700 9.730 76,878 -0.28(-2.80%)
Apr 29, 2015 10.00 10.02 9.750 10.01 58,931 -0.01(-0.10%)
Apr 28, 2015 9.650 10.12 9.650 10.02 73,413 +0.33(+3.41%)
Apr 27, 2015 10.42 10.42 9.600 9.690 107,626 -0.73(-7.01%)
Apr 24, 2015 10.63 10.67 10.26 10.42 86,209 -0.11(-1.04%)
Apr 23, 2015 10.17 10.59 10.03 10.53 127,294 +0.37(+3.64%)
Apr 22, 2015 10.69 10.69 10.16 10.16 87,139 -0.48(-4.51%)
Apr 21, 2015 11.29 11.31 10.35 10.64 248,800 -0.67(-5.92%)
Apr 20, 2015 12.13 12.24 11.25 11.31 148,678 -0.70(-5.83%)
Apr 17, 2015 12.34 12.59 11.81 12.01 289,496 -0.39(-3.15%)
Apr 16, 2015 11.99 12.67 11.12 12.40 1,565,388 +3.45(+38.55%)
Apr 15, 2015 9.000 9.260 8.820 8.950 48,793 +0.00(+0.00%)
Apr 14, 2015 9.070 9.170 8.950 8.950 18,399 -0.13(-1.43%)
Apr 13, 2015 9.170 9.400 9.050 9.080 29,400 -0.05(-0.55%)
Apr 10, 2015 9.150 9.200 8.980 9.130 23,613 +0.09(+1.00%)
Apr 09, 2015 9.090 9.440 8.880 9.040 20,385 -0.01(-0.11%)
Apr 08, 2015 9.080 9.350 8.940 9.050 49,746 -0.06(-0.66%)
Apr 07, 2015 9.260 9.380 9.070 9.110 40,918 -0.23(-2.46%)
Apr 06, 2015 8.710 9.380 8.650 9.340 72,578 +0.60(+6.86%)
Apr 02, 2015 8.640 8.740 8.740 8.740 41,100 +0.07(+0.81%)
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.