Indicators

Identiv Inc (NQ: INVE )

4.190 -0.200 (-4.56%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	5.810	5.900	5.620	5.740	27,875	-0.11(-1.88%)
Apr 27, 2017	6.080	6.080	5.820	5.850	46,732	-0.23(-3.78%)
Apr 26, 2017	6.050	6.185	5.950	6.080	38,144	+0.01(+0.16%)
Apr 25, 2017	6.180	6.270	6.010	6.070	66,755	-0.07(-1.14%)
Apr 24, 2017	6.090	6.280	5.980	6.140	65,538	+0.16(+2.68%)
Apr 21, 2017	6.060	6.090	5.827	5.980	41,722	-0.06(-0.99%)
Apr 20, 2017	6.240	6.290	5.850	6.040	111,524	-0.10(-1.63%)
Apr 19, 2017	6.370	6.460	6.010	6.140	45,215	-0.20(-3.15%)
Apr 18, 2017	6.710	6.710	6.280	6.340	46,260	-0.34(-5.09%)
Apr 17, 2017	6.530	6.990	6.530	6.680	55,302	+0.03(+0.45%)
Apr 13, 2017	6.960	6.960	6.550	6.650	46,722	-0.34(-4.86%)
Apr 12, 2017	7.390	7.420	6.800	6.990	70,225	-0.44(-5.92%)
Apr 11, 2017	7.360	7.580	7.268	7.430	137,329	+0.08(+1.09%)
Apr 10, 2017	6.770	7.539	6.770	7.350	231,031	+0.67(+10.03%)
Apr 07, 2017	6.450	6.980	6.230	6.680	129,141	+0.14(+2.14%)
Apr 06, 2017	6.090	6.565	5.880	6.540	115,524	+0.28(+4.47%)
Apr 05, 2017	6.650	6.859	5.800	6.260	164,774	-0.36(-5.44%)
Apr 04, 2017	6.710	6.990	6.500	6.620	112,151	-0.29(-4.20%)

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.