Indicators

Identiv Inc (NQ: INVE )

4.215 -0.175 (-3.99%)

Streaming Delayed Price Updated: 2:34 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	12.61	13.20	12.13	12.19	120,551	-0.69(-5.36%)
Apr 28, 2022	12.41	13.02	12.15	12.88	135,126	+0.65(+5.31%)
Apr 27, 2022	12.65	13.00	12.01	12.23	131,037	-0.47(-3.70%)
Apr 26, 2022	13.15	13.37	12.61	12.70	293,535	-0.02(-0.16%)
Apr 25, 2022	12.52	13.08	12.34	12.72	399,835	+0.19(+1.52%)
Apr 22, 2022	12.60	12.95	12.49	12.53	200,792	-0.13(-1.03%)
Apr 21, 2022	12.99	13.05	12.36	12.66	218,963	-0.15(-1.17%)
Apr 20, 2022	13.08	13.08	12.75	12.81	87,118	+0.00(+0.00%)
Apr 19, 2022	12.80	13.13	12.71	12.81	231,122	+0.03(+0.23%)
Apr 18, 2022	13.00	13.18	12.59	12.78	102,745	-0.37(-2.81%)
Apr 14, 2022	13.11	13.20	12.99	13.15	171,081	+0.14(+1.08%)
Apr 13, 2022	13.19	13.28	12.89	13.01	176,858	+0.07(+0.54%)
Apr 12, 2022	13.58	13.70	12.80	12.94	191,007	-0.27(-2.04%)
Apr 11, 2022	13.23	13.61	13.12	13.21	140,922	-0.33(-2.44%)
Apr 08, 2022	14.32	14.32	13.39	13.54	150,552	-0.88(-6.07%)
Apr 07, 2022	14.59	14.77	14.11	14.41	142,791	-0.15(-1.00%)
Apr 06, 2022	15.60	15.70	14.48	14.56	152,912	-1.26(-7.96%)
Apr 05, 2022	16.05	16.40	15.71	15.82	94,420	-0.37(-2.29%)
Apr 04, 2022	15.94	16.35	15.90	16.19	66,208	+0.34(+2.15%)

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.