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

Identiv Inc (NQ: INVE )

4.350 -0.040 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2017 5.070 5.333 5.000 5.250 55,053 +0.22(+4.37%)
Jun 29, 2017 5.030 5.080 4.990 5.030 81,999 -0.03(-0.59%)
Jun 28, 2017 5.080 5.090 5.000 5.060 23,410 +0.02(+0.40%)
Jun 27, 2017 5.120 5.205 5.020 5.040 31,483 -0.09(-1.75%)
Jun 26, 2017 5.260 5.360 5.050 5.130 79,203 -0.10(-1.91%)
Jun 23, 2017 5.060 5.300 5.060 5.230 80,369 +0.18(+3.56%)
Jun 22, 2017 5.130 5.200 5.020 5.050 35,231 -0.09(-1.75%)
Jun 21, 2017 5.275 5.562 5.120 5.140 70,210 +0.00(+0.00%)
Jun 20, 2017 5.260 5.320 5.010 5.140 67,770 -0.18(-3.38%)
Jun 19, 2017 5.310 5.370 5.090 5.320 49,404 +0.04(+0.76%)
Jun 16, 2017 4.990 5.350 4.970 5.280 50,100 +0.34(+6.88%)
Jun 15, 2017 5.190 5.220 4.917 4.940 79,097 -0.35(-6.62%)
Jun 14, 2017 5.520 5.618 5.075 5.290 71,286 -0.09(-1.67%)
Jun 13, 2017 5.220 5.460 5.200 5.380 40,035 +0.15(+2.87%)
Jun 12, 2017 5.200 5.300 5.110 5.230 230,607 -0.02(-0.38%)
Jun 09, 2017 5.240 5.460 5.140 5.250 44,376 +0.01(+0.19%)
Jun 08, 2017 5.210 5.370 5.210 5.240 55,808 +0.05(+0.96%)
Jun 07, 2017 5.210 5.380 5.130 5.190 53,568 -0.05(-0.95%)
Jun 06, 2017 5.340 5.400 5.100 5.240 89,060 -0.12(-2.24%)
Jun 05, 2017 5.490 5.500 5.280 5.360 80,195 -0.06(-1.11%)
Jun 02, 2017 5.470 5.600 5.410 5.420 44,593 -0.08(-1.45%)
Jun 01, 2017 5.550 5.630 5.478 5.500 34,956 -0.03(-0.54%)
May 31, 2017 5.700 5.710 5.450 5.530 44,699 -0.13(-2.38%)
May 30, 2017 5.630 5.870 5.470 5.665 105,583 +0.05(+0.98%)
May 26, 2017 5.570 5.730 5.420 5.610 56,902 +0.03(+0.54%)
May 25, 2017 5.780 5.899 5.430 5.580 38,653 -0.18(-3.12%)
May 24, 2017 5.450 5.770 5.430 5.760 18,424 +0.25(+4.54%)
May 23, 2017 5.580 5.580 5.250 5.510 72,624 -0.01(-0.18%)
May 22, 2017 5.350 5.800 5.350 5.520 88,146 -0.20(-3.50%)
May 19, 2017 5.020 6.100 5.020 5.720 401,416 +0.74(+14.86%)
May 18, 2017 4.830 5.240 4.830 4.980 35,312 +0.13(+2.68%)
May 17, 2017 5.010 5.040 4.820 4.850 25,723 -0.22(-4.34%)
May 16, 2017 5.030 5.120 4.860 5.070 49,815 -0.02(-0.39%)
May 15, 2017 5.250 5.374 5.040 5.090 28,787 -0.10(-1.93%)
May 12, 2017 5.860 5.860 5.050 5.190 185,810 -0.65(-11.13%)
May 11, 2017 5.910 5.940 5.410 5.840 58,353 -0.10(-1.68%)
May 10, 2017 5.570 6.000 5.540 5.940 57,592 +0.36(+6.45%)
May 09, 2017 5.670 5.850 5.160 5.580 82,994 -0.04(-0.71%)
May 08, 2017 5.650 5.808 5.560 5.620 40,567 -0.03(-0.53%)
May 05, 2017 5.680 5.740 5.530 5.650 30,293 -0.03(-0.53%)
May 04, 2017 5.810 5.960 5.630 5.680 21,562 -0.13(-2.24%)
May 03, 2017 5.430 5.930 5.390 5.810 61,538 +0.31(+5.64%)
May 02, 2017 5.800 5.810 5.370 5.500 73,555 -0.22(-3.85%)
May 01, 2017 5.770 5.949 5.450 5.720 65,546 -0.02(-0.35%)
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.