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 (%)
Apr 30, 2020 3.350 3.395 3.040 3.190 32,036 -0.13(-3.92%)
Apr 29, 2020 2.990 3.340 2.930 3.320 55,957 +0.40(+13.70%)
Apr 28, 2020 2.830 3.025 2.806 2.920 61,836 +0.09(+3.18%)
Apr 27, 2020 2.680 2.830 2.671 2.830 43,604 +0.16(+5.99%)
Apr 24, 2020 2.700 2.768 2.640 2.670 24,400 -0.03(-1.11%)
Apr 23, 2020 2.810 2.810 2.620 2.700 36,385 +0.02(+0.75%)
Apr 22, 2020 2.850 2.850 2.680 2.680 32,045 -0.05(-1.83%)
Apr 21, 2020 2.700 2.820 2.510 2.730 55,600 +0.03(+1.11%)
Apr 20, 2020 2.760 2.830 2.660 2.700 43,918 -0.05(-1.82%)
Apr 17, 2020 2.750 2.830 2.700 2.750 33,900 +0.05(+1.85%)
Apr 16, 2020 2.780 2.780 2.644 2.700 48,036 -0.18(-6.25%)
Apr 15, 2020 2.940 2.940 2.760 2.880 25,202 -0.06(-2.04%)
Apr 14, 2020 2.970 3.000 2.850 2.940 27,376 +0.06(+2.08%)
Apr 13, 2020 2.930 2.943 2.740 2.880 39,374 -0.05(-1.70%)
Apr 09, 2020 2.940 2.970 2.866 2.930 18,500 +0.17(+6.16%)
Apr 08, 2020 3.120 3.120 2.750 2.760 58,380 -0.44(-13.75%)
Apr 07, 2020 3.030 3.245 2.719 3.200 79,258 +0.00(+0.00%)
Apr 06, 2020 3.111 3.330 3.111 3.200 18,656 +0.15(+4.75%)
Apr 03, 2020 3.030 3.062 2.930 3.055 14,600 -0.10(-3.32%)
Apr 02, 2020 3.160 3.240 3.110 3.160 14,741 +0.05(+1.61%)
Apr 01, 2020 3.220 3.350 3.000 3.110 29,719 -0.27(-7.99%)
Mar 31, 2020 3.200 3.410 3.200 3.380 29,394 +0.13(+4.00%)
Mar 30, 2020 3.200 3.280 3.180 3.250 23,000 +0.03(+0.93%)
Mar 27, 2020 3.300 3.356 3.180 3.220 23,200 -0.02(-0.62%)
Mar 26, 2020 3.290 3.470 3.100 3.240 36,611 +0.07(+2.21%)
Mar 25, 2020 3.060 3.250 2.950 3.170 23,485 +0.12(+3.93%)
Mar 24, 2020 3.000 3.330 2.870 3.050 42,116 +0.21(+7.39%)
Mar 23, 2020 2.660 3.140 2.580 2.840 21,569 -0.11(-3.73%)
Mar 20, 2020 2.950 3.090 2.500 2.950 27,000 +0.17(+6.12%)
Mar 19, 2020 2.250 2.960 2.110 2.780 34,069 +0.53(+23.56%)
Mar 18, 2020 2.410 2.540 2.240 2.250 83,308 -0.29(-11.42%)
Mar 17, 2020 2.590 2.590 2.490 2.540 38,845 +0.04(+1.60%)
Mar 16, 2020 2.500 2.626 2.410 2.500 93,149 -0.62(-19.87%)
Mar 13, 2020 3.000 3.450 3.000 3.120 81,000 +0.01(+0.32%)
Mar 12, 2020 3.410 3.595 3.010 3.110 57,751 -0.64(-17.07%)
Mar 11, 2020 3.860 4.220 3.590 3.750 24,313 -0.08(-2.09%)
Mar 10, 2020 4.180 4.210 3.775 3.830 20,477 -0.13(-3.28%)
Mar 09, 2020 3.890 4.130 3.850 3.960 30,964 -0.33(-7.69%)
Mar 06, 2020 4.060 4.380 4.060 4.290 8,000 +0.03(+0.70%)
Mar 05, 2020 4.420 4.420 4.050 4.260 33,549 -0.24(-5.33%)
Mar 04, 2020 4.430 4.530 4.380 4.500 16,185 +0.08(+1.81%)
Mar 03, 2020 4.440 4.530 4.050 4.420 63,980 -0.05(-1.12%)
Mar 02, 2020 4.570 4.610 4.450 4.470 33,876 -0.11(-2.40%)
Feb 28, 2020 4.490 4.580 4.480 4.580 26,100 -0.01(-0.22%)
Feb 27, 2020 4.500 4.700 4.500 4.590 21,221 +0.08(+1.77%)
Feb 26, 2020 4.610 4.800 4.510 4.510 17,031 -0.17(-3.63%)
Feb 25, 2020 4.760 4.760 4.500 4.680 55,963 -0.15(-3.11%)
Feb 24, 2020 4.700 4.836 4.660 4.830 77,249 -0.15(-3.01%)
Feb 21, 2020 5.000 5.030 4.970 4.980 6,400 -0.09(-1.78%)
Feb 20, 2020 5.000 5.080 4.900 5.070 17,073 +0.12(+2.42%)
Feb 19, 2020 5.080 5.080 4.900 4.950 25,973 -0.13(-2.56%)
Feb 18, 2020 5.130 5.130 4.962 5.080 30,843 -0.03(-0.59%)
Feb 14, 2020 5.130 5.130 5.020 5.110 17,800 +0.01(+0.20%)
Feb 13, 2020 5.150 5.150 5.010 5.100 23,832 -0.06(-1.16%)
Feb 12, 2020 5.190 5.290 5.000 5.160 59,377 -0.04(-0.77%)
Feb 11, 2020 5.060 5.230 4.900 5.200 48,966 +0.13(+2.56%)
Feb 10, 2020 5.050 5.111 5.020 5.070 65,582 +0.03(+0.60%)
Feb 07, 2020 5.070 5.150 5.000 5.040 62,800 -0.06(-1.18%)
Feb 06, 2020 5.010 5.165 5.010 5.100 64,605 +0.14(+2.82%)
Feb 05, 2020 4.860 4.960 4.820 4.960 51,301 +0.09(+1.85%)
Feb 04, 2020 5.080 5.090 4.800 4.870 77,541 -0.13(-2.60%)
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.