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

Identiv Inc (NQ: INVE )

4.150 +0.020 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
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.