Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	4.620	4.660	4.550	4.640	28,773	+0.03(+0.65%)
Sep 28, 2017	4.755	4.755	4.610	4.610	12,598	-0.05(-1.07%)
Sep 27, 2017	4.530	4.700	4.460	4.660	48,106	+0.13(+2.87%)
Sep 26, 2017	4.620	4.620	4.460	4.530	13,118	-0.09(-1.95%)
Sep 25, 2017	4.690	4.700	4.610	4.620	9,204	-0.08(-1.70%)
Sep 22, 2017	4.695	4.750	4.560	4.700	41,339	+0.01(+0.21%)
Sep 21, 2017	4.650	4.700	4.545	4.690	20,863	+0.03(+0.64%)
Sep 20, 2017	4.690	4.770	4.630	4.660	21,245	-0.05(-1.06%)
Sep 19, 2017	4.510	4.800	4.510	4.710	63,518	-0.13(-2.69%)
Sep 18, 2017	4.700	4.920	4.340	4.840	64,864	+0.12(+2.54%)
Sep 15, 2017	4.450	4.799	4.450	4.720	135,128	+0.29(+6.55%)
Sep 14, 2017	4.340	4.480	4.340	4.430	71,052	+0.09(+2.07%)
Sep 13, 2017	4.350	4.400	4.270	4.340	54,916	-0.03(-0.69%)
Sep 12, 2017	4.470	4.510	4.360	4.370	89,136	-0.01(-0.23%)
Sep 11, 2017	4.810	4.810	4.330	4.380	156,348	-0.43(-8.94%)
Sep 08, 2017	4.880	4.880	4.800	4.810	25,527	-0.10(-2.04%)
Sep 07, 2017	4.870	4.920	4.830	4.910	12,323	+0.00(+0.00%)
Sep 06, 2017	5.000	5.000	4.860	4.910	46,314	-0.09(-1.80%)
Sep 05, 2017	4.900	5.000	4.880	5.000	20,777	+0.11(+2.25%)

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.