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

Identiv Inc (NQ: INVE )

4.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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%)
Apr 01, 2015 8.570 8.710 8.560 8.670 44,028 +0.09(+1.05%)
Mar 31, 2015 8.610 8.695 8.520 8.580 19,484 -0.06(-0.69%)
Mar 30, 2015 8.720 8.877 8.570 8.640 42,002 +0.04(+0.47%)
Mar 27, 2015 8.580 8.740 8.420 8.600 61,509 +0.09(+1.06%)
Mar 26, 2015 8.760 8.760 8.450 8.510 73,860 -0.21(-2.41%)
Mar 25, 2015 9.290 9.360 8.680 8.720 89,274 -0.52(-5.63%)
Mar 24, 2015 9.430 9.460 9.150 9.240 42,660 -0.23(-2.43%)
Mar 23, 2015 9.320 9.600 9.310 9.470 62,248 +0.12(+1.28%)
Mar 20, 2015 9.400 9.850 9.310 9.350 90,320 -0.03(-0.32%)
Mar 19, 2015 9.440 9.730 9.310 9.380 61,219 -0.07(-0.74%)
Mar 18, 2015 9.540 9.650 9.070 9.450 100,414 -0.07(-0.74%)
Mar 17, 2015 10.21 10.21 9.510 9.520 114,212 -0.64(-6.30%)
Mar 16, 2015 10.00 10.39 9.850 10.16 111,405 +0.22(+2.21%)
Mar 13, 2015 10.60 10.83 9.680 9.940 307,307 -0.69(-6.49%)
Mar 12, 2015 10.68 10.83 10.56 10.63 117,116 +0.00(+0.00%)
Mar 11, 2015 10.30 10.71 10.15 10.63 57,942 +0.31(+3.00%)
Mar 10, 2015 10.65 10.72 10.12 10.32 95,059 -0.40(-3.73%)
Mar 09, 2015 10.72 10.89 10.51 10.72 64,582 +0.09(+0.85%)
Mar 06, 2015 10.56 10.72 10.30 10.63 65,843 +0.05(+0.47%)
Mar 05, 2015 10.60 10.64 10.32 10.58 52,789 -0.02(-0.19%)
Mar 04, 2015 10.00 10.64 10.00 10.60 141,333 +0.60(+6.00%)
Mar 03, 2015 9.770 10.07 9.520 10.00 111,549 +0.14(+1.42%)
Mar 02, 2015 9.710 10.15 9.430 9.860 135,185 +0.19(+1.96%)
Feb 27, 2015 10.39 10.76 9.550 9.670 156,825 -0.67(-6.48%)
Feb 26, 2015 10.33 10.97 10.20 10.34 89,263 -0.06(-0.58%)
Feb 25, 2015 10.77 10.88 10.15 10.40 178,929 -0.43(-3.97%)
Feb 24, 2015 11.17 11.17 10.82 10.83 34,376 -0.29(-2.61%)
Feb 23, 2015 11.20 11.32 10.75 11.12 76,744 -0.23(-2.03%)
Feb 20, 2015 11.93 11.93 11.27 11.35 140,545 -0.65(-5.42%)
Feb 19, 2015 11.79 12.27 11.79 12.00 54,122 +0.08(+0.67%)
Feb 18, 2015 11.92 12.00 11.76 11.92 41,660 -0.12(-1.00%)
Feb 17, 2015 12.20 12.20 11.83 12.04 57,093 +0.18(+1.52%)
Feb 13, 2015 11.95 11.86 11.86 11.86 122,400 +0.30(+2.60%)
Feb 12, 2015 11.70 11.70 11.30 11.56 51,602 +0.09(+0.78%)
Feb 11, 2015 11.48 11.68 11.33 11.47 26,669 +0.02(+0.17%)
Feb 10, 2015 11.72 11.72 10.95 11.45 110,226 +0.00(+0.00%)
Feb 09, 2015 11.85 11.87 11.14 11.45 106,133 -0.41(-3.46%)
Feb 06, 2015 11.95 12.25 11.69 11.86 49,055 -0.06(-0.50%)
Feb 05, 2015 12.09 12.27 11.88 11.92 36,189 -0.06(-0.50%)
Feb 04, 2015 12.05 12.30 11.70 11.98 76,542 -0.16(-1.32%)
Feb 03, 2015 12.54 12.72 11.66 12.14 156,598 -0.25(-2.02%)
Feb 02, 2015 12.87 13.13 12.16 12.39 113,903 -0.22(-1.74%)
Jan 30, 2015 13.40 13.40 12.52 12.61 124,510 -0.87(-6.45%)
Jan 29, 2015 13.54 13.59 12.86 13.48 159,310 -0.10(-0.74%)
Jan 28, 2015 13.94 14.10 13.44 13.58 70,778 -0.22(-1.59%)
Jan 27, 2015 13.75 14.09 13.32 13.80 92,453 -0.29(-2.06%)
Jan 26, 2015 14.09 14.88 13.92 14.09 171,957 -0.09(-0.63%)
Jan 23, 2015 13.48 14.34 13.48 14.18 112,129 +0.76(+5.66%)
Jan 22, 2015 12.94 13.45 12.74 13.42 77,961 +0.70(+5.46%)
Jan 21, 2015 13.00 13.13 12.60 12.72 68,724 -0.34(-2.57%)
Jan 20, 2015 13.23 13.23 12.90 13.06 54,442 -0.16(-1.21%)
Jan 16, 2015 13.35 13.41 12.85 13.22 103,805 -0.09(-0.68%)
Jan 15, 2015 13.98 14.06 13.19 13.31 121,497 -0.87(-6.14%)
Jan 14, 2015 13.64 14.25 13.00 14.18 135,876 +0.27(+1.94%)
Jan 13, 2015 14.00 14.68 13.60 13.91 185,868 +0.09(+0.65%)
Jan 12, 2015 14.21 14.21 13.73 13.82 109,299 -0.31(-2.19%)
Jan 09, 2015 14.26 14.70 14.10 14.13 83,674 -0.21(-1.46%)
Jan 08, 2015 14.49 14.75 14.08 14.34 111,356 -0.06(-0.42%)
Jan 07, 2015 14.13 14.55 13.80 14.40 123,979 +0.26(+1.84%)
Jan 06, 2015 14.80 14.95 13.80 14.14 130,505 -0.70(-4.72%)
Jan 05, 2015 14.83 14.85 14.25 14.84 157,320 +0.06(+0.41%)
Jan 02, 2015 13.98 14.82 13.55 14.78 111,005 +0.89(+6.41%)
Dec 31, 2014 14.03 13.89 13.89 13.89 148,300 -0.13(-0.93%)
Dec 30, 2014 14.09 14.32 13.81 14.02 85,550 -0.13(-0.92%)
Dec 29, 2014 14.74 14.84 13.92 14.15 103,642 -0.58(-3.94%)
Dec 26, 2014 14.46 14.79 14.41 14.73 98,014 +0.40(+2.79%)
Dec 24, 2014 14.29 14.33 14.33 14.33 74,800 +0.08(+0.56%)
Dec 23, 2014 14.34 14.60 14.04 14.25 131,052 +0.01(+0.07%)
Dec 22, 2014 13.99 14.32 13.98 14.24 167,298 +0.24(+1.71%)
Dec 19, 2014 13.95 14.43 13.77 14.00 217,233 +0.34(+2.49%)
Dec 18, 2014 13.50 14.47 13.47 13.66 370,139 +0.25(+1.86%)
Dec 17, 2014 12.59 13.50 12.59 13.41 203,500 +0.83(+6.60%)
Dec 16, 2014 12.62 13.14 12.50 12.58 106,033 -0.20(-1.56%)
Dec 15, 2014 13.42 13.49 12.76 12.78 110,806 -0.49(-3.69%)
Dec 12, 2014 13.02 13.59 12.92 13.27 91,294 +0.11(+0.84%)
Dec 11, 2014 13.30 13.72 13.10 13.16 162,658 +0.03(+0.23%)
Dec 10, 2014 13.41 13.55 13.07 13.13 154,125 -0.44(-3.24%)
Dec 09, 2014 12.91 13.99 12.25 13.57 244,631 +0.33(+2.49%)
Dec 08, 2014 13.51 13.84 13.10 13.24 201,162 -0.22(-1.63%)
Dec 05, 2014 12.70 13.70 12.60 13.46 190,361 +0.56(+4.34%)
Dec 04, 2014 13.04 13.83 12.86 12.90 299,391 +0.06(+0.47%)
Dec 03, 2014 11.55 12.94 11.37 12.84 240,841 +1.22(+10.50%)
Dec 02, 2014 11.08 11.69 10.99 11.62 191,529 +0.43(+3.84%)
Dec 01, 2014 11.50 11.67 10.77 11.19 187,945 -0.36(-3.12%)
Nov 28, 2014 11.78 11.94 11.39 11.55 100,682 -0.37(-3.10%)
Nov 26, 2014 11.40 11.92 11.92 11.92 142,400 +0.56(+4.93%)
Nov 25, 2014 11.30 11.74 11.15 11.36 138,960 +0.14(+1.25%)
Nov 24, 2014 10.60 11.45 10.21 11.22 167,001 +0.57(+5.35%)
Nov 21, 2014 10.95 11.30 10.35 10.65 338,089 -0.02(-0.19%)
Nov 20, 2014 9.070 10.82 8.800 10.67 471,850 +1.69(+18.82%)
Nov 19, 2014 8.670 9.050 8.420 8.980 270,135 +0.29(+3.34%)
Nov 18, 2014 8.920 9.250 8.670 8.690 239,143 -0.24(-2.69%)
Nov 17, 2014 9.070 9.200 8.770 8.930 103,147 -0.21(-2.30%)
Nov 14, 2014 9.060 9.240 8.610 9.140 224,509 +0.08(+0.88%)
Nov 13, 2014 9.140 9.380 9.010 9.060 152,683 -0.08(-0.88%)
Nov 12, 2014 9.020 9.280 8.990 9.140 183,565 +0.06(+0.66%)
Nov 11, 2014 9.150 9.150 8.880 9.080 109,608 +0.02(+0.22%)
Nov 10, 2014 9.070 9.200 8.920 9.060 162,591 +0.06(+0.67%)
Nov 07, 2014 8.930 9.020 8.685 9.000 133,458 +0.16(+1.81%)
Nov 06, 2014 8.980 9.100 8.500 8.840 153,915 -0.16(-1.78%)
Nov 05, 2014 9.110 9.210 8.863 9.000 79,753 -0.03(-0.33%)
Nov 04, 2014 9.000 9.040 8.770 9.030 81,499 +0.02(+0.22%)
Nov 03, 2014 9.290 9.457 8.970 9.010 79,606 -0.34(-3.64%)
Oct 31, 2014 9.200 9.360 8.950 9.350 79,016 +0.21(+2.30%)
Oct 30, 2014 9.160 9.480 8.910 9.140 109,403 -0.07(-0.76%)
Oct 29, 2014 9.850 9.850 9.190 9.210 128,745 -0.59(-6.02%)
Oct 28, 2014 9.180 9.860 9.180 9.800 133,743 +0.62(+6.75%)
Oct 27, 2014 9.490 9.420 9.073 9.180 65,465 -0.24(-2.55%)
Oct 24, 2014 9.380 9.460 9.330 9.420 57,876 +0.01(+0.11%)
Oct 23, 2014 9.000 9.470 9.000 9.410 141,295 +0.40(+4.44%)
Oct 22, 2014 9.480 9.630 8.870 9.010 122,647 -0.46(-4.86%)
Oct 21, 2014 9.650 9.836 9.270 9.470 127,080 -0.01(-0.11%)
Oct 20, 2014 9.740 9.740 9.420 9.480 173,434 -0.29(-2.97%)
Oct 17, 2014 10.14 10.40 9.750 9.770 178,433 -0.05(-0.51%)
Oct 16, 2014 9.050 10.11 9.030 9.820 242,468 +0.66(+7.21%)
Oct 15, 2014 8.650 9.220 8.390 9.160 256,036 +0.47(+5.41%)
Oct 14, 2014 9.760 9.850 8.575 8.690 406,751 -0.84(-8.81%)
Oct 13, 2014 9.980 10.30 9.520 9.530 233,920 -0.55(-5.46%)
Oct 10, 2014 10.15 10.68 9.600 10.08 390,104 -0.12(-1.18%)
Oct 09, 2014 11.27 11.34 10.03 10.20 702,780 -1.60(-13.56%)
Oct 08, 2014 12.65 12.71 10.78 11.80 687,191 -0.92(-7.23%)
Oct 07, 2014 13.63 13.64 12.62 12.72 248,457 -1.09(-7.89%)
Oct 06, 2014 14.38 14.48 13.65 13.81 153,627 -0.57(-3.96%)
Oct 03, 2014 13.10 15.04 13.04 14.38 527,837 +1.52(+11.82%)
Oct 02, 2014 12.85 13.00 11.88 12.86 337,297 +0.07(+0.55%)
Oct 01, 2014 13.32 13.59 12.76 12.79 170,065 -0.62(-4.62%)
Sep 30, 2014 13.65 13.65 13.25 13.41 142,418 -0.25(-1.83%)
Sep 29, 2014 13.43 13.67 13.02 13.66 147,227 +0.09(+0.66%)
Sep 26, 2014 12.97 13.72 12.85 13.57 166,021 +0.25(+1.88%)
Sep 25, 2014 14.26 14.62 13.18 13.32 286,056 -1.07(-7.44%)
Sep 24, 2014 14.57 15.05 13.95 14.39 228,287 -0.17(-1.17%)
Sep 23, 2014 14.86 15.15 14.50 14.56 132,400 -0.44(-2.93%)
Sep 22, 2014 15.10 15.40 14.46 15.00 279,864 -0.10(-0.66%)
Sep 19, 2014 15.38 15.47 14.65 15.10 741,760 +0.00(+0.00%)
Sep 18, 2014 15.00 15.39 14.91 15.10 319,596 +0.07(+0.47%)
Sep 17, 2014 15.05 15.67 14.98 15.03 239,144 +0.03(+0.20%)
Sep 16, 2014 15.21 15.21 14.78 15.00 361,866 -0.02(-0.13%)
Sep 15, 2014 15.05 15.26 14.88 15.02 525,891 -0.01(-0.07%)
Sep 12, 2014 15.10 15.59 14.99 15.03 554,003 -0.22(-1.44%)
Sep 11, 2014 16.00 16.50 14.99 15.25 2,001,542 -4.31(-22.03%)
Sep 10, 2014 19.58 21.14 19.26 19.56 404,900 -0.10(-0.51%)
Sep 09, 2014 20.75 20.88 19.18 19.66 211,659 -1.33(-6.34%)
Sep 08, 2014 18.15 21.06 18.04 20.99 596,934 +3.19(+17.92%)
Sep 05, 2014 17.21 17.94 16.80 17.80 85,457 +0.29(+1.66%)
Sep 04, 2014 18.00 18.30 17.31 17.51 140,960 -0.64(-3.53%)
Sep 03, 2014 18.50 18.94 17.51 18.15 392,333 -0.11(-0.60%)
Sep 02, 2014 17.11 18.75 17.11 18.26 437,636 +1.17(+6.85%)
Aug 29, 2014 15.60 17.09 17.09 17.09 319,200 +1.36(+8.65%)
Aug 28, 2014 14.30 15.95 14.00 15.73 251,312 +1.33(+9.24%)
Aug 27, 2014 14.15 14.48 14.02 14.40 65,351 +0.23(+1.62%)
Aug 26, 2014 13.74 14.24 13.68 14.17 97,163 +0.49(+3.58%)
Aug 25, 2014 13.84 14.38 13.57 13.68 150,110 -0.35(-2.49%)
Aug 22, 2014 13.70 14.12 13.42 14.03 65,336 +0.36(+2.63%)
Aug 21, 2014 14.00 14.22 13.56 13.67 91,776 -0.58(-4.07%)
Aug 20, 2014 14.19 14.73 13.65 14.25 176,338 -0.13(-0.90%)
Aug 19, 2014 13.43 14.82 13.30 14.38 230,597 +1.10(+8.28%)
Aug 18, 2014 12.00 13.35 12.00 13.28 223,835 +1.30(+10.85%)
Aug 15, 2014 11.60 12.18 11.52 11.98 130,339 +0.45(+3.90%)
Aug 14, 2014 10.81 11.88 10.81 11.53 160,909 +0.83(+7.76%)
Aug 13, 2014 11.05 11.12 10.49 10.70 63,673 -0.34(-3.08%)
Aug 12, 2014 10.90 11.18 10.76 11.04 48,121 +0.21(+1.94%)
Aug 11, 2014 10.46 10.98 10.46 10.83 31,932 +0.39(+3.74%)
Aug 08, 2014 10.30 10.57 10.30 10.44 21,184 +0.15(+1.46%)
Aug 07, 2014 10.26 10.33 10.13 10.29 29,015 +0.15(+1.48%)
Aug 06, 2014 10.00 10.27 9.893 10.14 44,570 +0.04(+0.40%)
Aug 05, 2014 10.38 10.38 10.09 10.10 81,437 -0.33(-3.16%)
Aug 04, 2014 10.30 10.51 10.26 10.43 22,938 +0.03(+0.29%)
Aug 01, 2014 10.95 10.95 10.25 10.40 93,862 -0.60(-5.45%)
Jul 31, 2014 10.76 11.00 10.54 11.00 63,945 +0.00(+0.00%)
Jul 30, 2014 11.08 11.08 10.93 11.00 13,445 -0.09(-0.81%)
Jul 29, 2014 11.00 11.26 10.90 11.09 65,804 -0.04(-0.36%)
Jul 28, 2014 11.00 11.19 10.95 11.13 48,548 +0.11(+1.00%)
Jul 25, 2014 11.09 11.10 10.94 11.02 27,040 -0.13(-1.17%)
Jul 24, 2014 11.44 11.44 11.07 11.15 37,196 -0.29(-2.53%)
Jul 23, 2014 11.40 11.59 11.31 11.44 28,609 -0.01(-0.09%)
Jul 22, 2014 11.18 11.45 10.87 11.45 69,914 +0.20(+1.78%)
Jul 21, 2014 11.70 11.70 11.16 11.25 111,539 -0.60(-5.06%)
Jul 18, 2014 11.60 11.99 11.44 11.85 46,146 +0.26(+2.24%)
Jul 17, 2014 11.80 12.16 11.41 11.59 87,650 -0.19(-1.61%)
Jul 16, 2014 11.19 11.79 11.13 11.78 80,304 +0.72(+6.51%)
Jul 15, 2014 10.92 11.21 10.90 11.06 50,266 +0.18(+1.65%)
Jul 14, 2014 10.89 11.00 10.57 10.88 35,578 +0.12(+1.12%)
Jul 11, 2014 10.70 10.86 10.57 10.76 41,296 -0.04(-0.37%)
Jul 10, 2014 10.51 10.86 10.46 10.80 35,704 +0.09(+0.84%)
Jul 09, 2014 10.59 10.79 10.38 10.71 20,689 +0.13(+1.23%)
Jul 08, 2014 10.85 10.86 10.21 10.58 61,586 -0.39(-3.56%)
Jul 07, 2014 10.84 11.22 10.79 10.97 64,264 +0.10(+0.92%)
Jul 03, 2014 10.97 10.87 10.87 10.87 19,600 -0.06(-0.55%)
Jul 02, 2014 10.99 11.08 10.85 10.93 42,371 +0.00(+0.00%)
Jul 01, 2014 11.10 11.15 10.83 10.93 78,135 -0.14(-1.26%)
Jun 30, 2014 11.21 11.29 10.90 11.07 76,297 -0.18(-1.60%)
Jun 27, 2014 11.21 11.25 10.81 11.25 123,769 +0.17(+1.53%)
Jun 26, 2014 11.16 11.48 11.02 11.08 80,838 -0.04(-0.36%)
Jun 25, 2014 10.99 11.48 10.66 11.12 80,112 +0.18(+1.65%)
Jun 24, 2014 11.00 11.44 10.45 10.94 108,798 +0.10(+0.92%)
Jun 23, 2014 10.13 10.95 10.11 10.84 88,945 +0.83(+8.29%)
Jun 20, 2014 9.730 10.14 9.720 10.01 80,141 +0.40(+4.16%)
Jun 19, 2014 9.210 9.980 9.100 9.610 127,958 +0.46(+5.03%)
Jun 18, 2014 8.900 9.150 8.812 9.150 39,401 +0.16(+1.78%)
Jun 17, 2014 9.310 9.310 8.720 8.990 40,950 -0.23(-2.49%)
Jun 16, 2014 9.230 9.420 8.599 9.220 28,646 -0.06(-0.65%)
Jun 13, 2014 9.400 9.490 9.210 9.280 34,495 -0.05(-0.54%)
Jun 12, 2014 9.360 9.620 9.100 9.330 76,713 +0.03(+0.32%)
Jun 11, 2014 9.030 9.360 8.820 9.300 23,558 +0.36(+4.03%)
Jun 10, 2014 9.250 9.540 8.820 8.940 56,653 +0.17(+1.94%)
Jun 06, 2014 8.510 8.840 8.300 8.770 31,091 +0.15(+1.74%)
Jun 05, 2014 8.400 8.880 8.210 8.620 57,434 +0.34(+4.11%)
Jun 04, 2014 8.010 8.390 7.751 8.280 62,783 +0.13(+1.60%)
Jun 03, 2014 7.650 8.200 7.648 8.150 86,976 +0.55(+7.24%)
Jun 02, 2014 7.140 7.650 7.140 7.600 25,889 +0.44(+6.15%)
May 30, 2014 6.620 7.420 6.620 7.160 57,907 +0.51(+7.67%)
May 29, 2014 6.480 6.660 6.171 6.650 58,216 +0.06(+0.91%)
May 28, 2014 6.990 7.062 6.120 6.590 80,041 -0.40(-5.72%)
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.