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 (%)
Jul 29, 2016 2.030 2.100 1.930 1.950 12,782 -0.02(-1.02%)
Jul 28, 2016 2.050 2.180 1.965 1.970 23,758 -0.06(-3.11%)
Jul 27, 2016 2.042 2.104 2.000 2.033 31,010 +0.00(+0.16%)
Jul 26, 2016 2.070 2.090 1.980 2.030 13,179 +0.02(+1.00%)
Jul 25, 2016 2.003 2.020 1.960 2.010 6,303 +0.01(+0.50%)
Jul 22, 2016 2.030 2.040 2.000 2.000 4,282 -0.01(-0.50%)
Jul 21, 2016 2.090 2.090 1.940 2.010 10,802 -0.06(-2.90%)
Jul 20, 2016 2.190 2.220 2.070 2.070 14,558 -0.10(-4.61%)
Jul 19, 2016 1.930 2.230 1.920 2.170 78,198 +0.24(+12.44%)
Jul 18, 2016 1.950 2.020 1.895 1.930 7,800 -0.07(-3.50%)
Jul 15, 2016 1.905 2.070 1.905 2.000 21,101 +0.01(+0.76%)
Jul 14, 2016 2.085 2.085 1.850 1.985 19,602 -0.04(-2.07%)
Jul 13, 2016 1.920 2.075 1.910 2.027 9,663 +0.14(+7.25%)
Jul 12, 2016 1.950 2.050 1.890 1.890 84,808 +0.01(+0.53%)
Jul 11, 2016 1.940 2.160 1.830 1.880 105,944 -0.09(-4.57%)
Jul 08, 2016 1.880 2.060 1.860 1.970 90,771 +0.11(+5.91%)
Jul 07, 2016 1.880 2.110 1.860 1.860 33,235 +0.08(+4.49%)
Jul 05, 2016 1.850 1.850 1.620 1.780 83,435 -0.11(-5.82%)
Jul 01, 2016 1.780 1.890 1.890 1.890 24,200 +0.10(+5.59%)
Jun 30, 2016 1.861 1.900 1.760 1.790 6,798 +0.00(+0.00%)
Jun 29, 2016 1.890 1.990 1.760 1.790 29,066 -0.08(-4.28%)
Jun 28, 2016 1.740 1.890 1.630 1.870 9,949 +0.12(+6.86%)
Jun 27, 2016 1.918 2.040 1.740 1.750 21,424 -0.15(-7.89%)
Jun 24, 2016 1.680 1.900 1.680 1.900 30,858 +0.03(+1.60%)
Jun 23, 2016 1.950 2.056 1.861 1.870 27,822 -0.05(-2.60%)
Jun 22, 2016 2.020 2.050 1.900 1.920 5,138 -0.10(-5.19%)
Jun 21, 2016 1.990 2.070 1.920 2.025 45,531 +0.07(+3.85%)
Jun 20, 2016 2.060 2.140 1.930 1.950 22,545 -0.08(-3.94%)
Jun 17, 2016 2.060 2.100 2.020 2.030 54,175 -0.04(-1.93%)
Jun 16, 2016 2.100 2.180 2.060 2.070 21,213 -0.06(-2.82%)
Jun 15, 2016 2.130 2.170 2.020 2.130 10,239 -0.02(-0.93%)
Jun 14, 2016 2.030 2.170 1.970 2.150 11,467 +0.09(+4.37%)
Jun 13, 2016 2.150 2.180 2.050 2.060 20,488 -0.09(-4.19%)
Jun 10, 2016 2.070 2.160 2.060 2.150 7,722 +0.09(+4.37%)
Jun 09, 2016 2.160 2.170 2.060 2.060 13,166 -0.07(-3.29%)
Jun 08, 2016 2.110 2.280 2.110 2.130 11,805 +0.00(+0.00%)
Jun 07, 2016 2.270 2.270 2.120 2.130 22,267 -0.04(-1.84%)
Jun 06, 2016 2.200 2.250 2.130 2.170 23,072 -0.02(-0.91%)
Jun 03, 2016 2.230 2.330 2.130 2.190 15,464 -0.05(-2.23%)
Jun 02, 2016 2.220 2.420 2.180 2.240 26,414 +0.00(+0.00%)
Jun 01, 2016 2.080 2.490 2.030 2.240 85,539 +0.20(+9.80%)
May 31, 2016 2.200 2.200 2.040 2.040 15,263 -0.15(-6.85%)
May 27, 2016 2.150 2.190 2.190 2.190 17,000 +0.02(+0.92%)
May 26, 2016 2.150 2.300 2.020 2.170 37,212 +0.08(+3.83%)
May 25, 2016 2.300 2.330 2.080 2.090 12,193 -0.19(-8.33%)
May 24, 2016 2.110 2.340 2.110 2.280 45,819 +0.17(+8.06%)
May 23, 2016 1.970 2.150 1.790 2.110 26,495 +0.11(+5.50%)
May 20, 2016 2.000 2.200 1.930 2.000 23,327 -0.02(-0.99%)
May 19, 2016 2.110 2.285 2.010 2.020 26,808 -0.09(-4.27%)
May 18, 2016 2.220 2.290 2.020 2.110 19,755 -0.20(-8.66%)
May 17, 2016 2.230 2.350 2.200 2.310 27,571 +0.09(+4.05%)
May 16, 2016 2.200 2.270 2.200 2.220 16,659 +0.01(+0.45%)
May 13, 2016 2.450 2.450 2.210 2.210 61,861 -0.16(-6.75%)
May 12, 2016 2.750 2.800 2.320 2.370 66,299 -0.44(-15.66%)
May 11, 2016 2.710 2.950 2.610 2.810 77,766 -0.06(-2.09%)
May 10, 2016 2.840 2.880 2.650 2.870 34,350 +0.05(+1.77%)
May 09, 2016 2.670 2.920 2.400 2.820 27,235 +0.13(+4.83%)
May 06, 2016 2.890 2.900 2.510 2.690 31,421 -0.23(-7.88%)
May 05, 2016 2.970 2.970 2.910 2.920 33,957 +0.01(+0.34%)
May 04, 2016 2.990 2.990 2.800 2.910 47,935 -0.04(-1.36%)
May 03, 2016 2.860 2.950 2.800 2.950 104,623 +0.17(+6.12%)
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.