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

Identiv Inc (NQ: INVE )

4.145 -0.005 (-0.12%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 17, 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 (%)
Aug 29, 2014 15.60 17.09 17.09 17.09 319,200 +1.36(+8.65%)
Aug 28, 2014 14.30 15.95 14.00 15.73 251,312 +1.33(+9.24%)
Aug 27, 2014 14.15 14.48 14.02 14.40 65,351 +0.23(+1.62%)
Aug 26, 2014 13.74 14.24 13.68 14.17 97,163 +0.49(+3.58%)
Aug 25, 2014 13.84 14.38 13.57 13.68 150,110 -0.35(-2.49%)
Aug 22, 2014 13.70 14.12 13.42 14.03 65,336 +0.36(+2.63%)
Aug 21, 2014 14.00 14.22 13.56 13.67 91,776 -0.58(-4.07%)
Aug 20, 2014 14.19 14.73 13.65 14.25 176,338 -0.13(-0.90%)
Aug 19, 2014 13.43 14.82 13.30 14.38 230,597 +1.10(+8.28%)
Aug 18, 2014 12.00 13.35 12.00 13.28 223,835 +1.30(+10.85%)
Aug 15, 2014 11.60 12.18 11.52 11.98 130,339 +0.45(+3.90%)
Aug 14, 2014 10.81 11.88 10.81 11.53 160,909 +0.83(+7.76%)
Aug 13, 2014 11.05 11.12 10.49 10.70 63,673 -0.34(-3.08%)
Aug 12, 2014 10.90 11.18 10.76 11.04 48,121 +0.21(+1.94%)
Aug 11, 2014 10.46 10.98 10.46 10.83 31,932 +0.39(+3.74%)
Aug 08, 2014 10.30 10.57 10.30 10.44 21,184 +0.15(+1.46%)
Aug 07, 2014 10.26 10.33 10.13 10.29 29,015 +0.15(+1.48%)
Aug 06, 2014 10.00 10.27 9.893 10.14 44,570 +0.04(+0.40%)
Aug 05, 2014 10.38 10.38 10.09 10.10 81,437 -0.33(-3.16%)
Aug 04, 2014 10.30 10.51 10.26 10.43 22,938 +0.03(+0.29%)
Aug 01, 2014 10.95 10.95 10.25 10.40 93,862 -0.60(-5.45%)
Jul 31, 2014 10.76 11.00 10.54 11.00 63,945 +0.00(+0.00%)
Jul 30, 2014 11.08 11.08 10.93 11.00 13,445 -0.09(-0.81%)
Jul 29, 2014 11.00 11.26 10.90 11.09 65,804 -0.04(-0.36%)
Jul 28, 2014 11.00 11.19 10.95 11.13 48,548 +0.11(+1.00%)
Jul 25, 2014 11.09 11.10 10.94 11.02 27,040 -0.13(-1.17%)
Jul 24, 2014 11.44 11.44 11.07 11.15 37,196 -0.29(-2.53%)
Jul 23, 2014 11.40 11.59 11.31 11.44 28,609 -0.01(-0.09%)
Jul 22, 2014 11.18 11.45 10.87 11.45 69,914 +0.20(+1.78%)
Jul 21, 2014 11.70 11.70 11.16 11.25 111,539 -0.60(-5.06%)
Jul 18, 2014 11.60 11.99 11.44 11.85 46,146 +0.26(+2.24%)
Jul 17, 2014 11.80 12.16 11.41 11.59 87,650 -0.19(-1.61%)
Jul 16, 2014 11.19 11.79 11.13 11.78 80,304 +0.72(+6.51%)
Jul 15, 2014 10.92 11.21 10.90 11.06 50,266 +0.18(+1.65%)
Jul 14, 2014 10.89 11.00 10.57 10.88 35,578 +0.12(+1.12%)
Jul 11, 2014 10.70 10.86 10.57 10.76 41,296 -0.04(-0.37%)
Jul 10, 2014 10.51 10.86 10.46 10.80 35,704 +0.09(+0.84%)
Jul 09, 2014 10.59 10.79 10.38 10.71 20,689 +0.13(+1.23%)
Jul 08, 2014 10.85 10.86 10.21 10.58 61,586 -0.39(-3.56%)
Jul 07, 2014 10.84 11.22 10.79 10.97 64,264 +0.10(+0.92%)
Jul 03, 2014 10.97 10.87 10.87 10.87 19,600 -0.06(-0.55%)
Jul 02, 2014 10.99 11.08 10.85 10.93 42,371 +0.00(+0.00%)
Jul 01, 2014 11.10 11.15 10.83 10.93 78,135 -0.14(-1.26%)
Jun 30, 2014 11.21 11.29 10.90 11.07 76,297 -0.18(-1.60%)
Jun 27, 2014 11.21 11.25 10.81 11.25 123,769 +0.17(+1.53%)
Jun 26, 2014 11.16 11.48 11.02 11.08 80,838 -0.04(-0.36%)
Jun 25, 2014 10.99 11.48 10.66 11.12 80,112 +0.18(+1.65%)
Jun 24, 2014 11.00 11.44 10.45 10.94 108,798 +0.10(+0.92%)
Jun 23, 2014 10.13 10.95 10.11 10.84 88,945 +0.83(+8.29%)
Jun 20, 2014 9.730 10.14 9.720 10.01 80,141 +0.40(+4.16%)
Jun 19, 2014 9.210 9.980 9.100 9.610 127,958 +0.46(+5.03%)
Jun 18, 2014 8.900 9.150 8.812 9.150 39,401 +0.16(+1.78%)
Jun 17, 2014 9.310 9.310 8.720 8.990 40,950 -0.23(-2.49%)
Jun 16, 2014 9.230 9.420 8.599 9.220 28,646 -0.06(-0.65%)
Jun 13, 2014 9.400 9.490 9.210 9.280 34,495 -0.05(-0.54%)
Jun 12, 2014 9.360 9.620 9.100 9.330 76,713 +0.03(+0.32%)
Jun 11, 2014 9.030 9.360 8.820 9.300 23,558 +0.36(+4.03%)
Jun 10, 2014 9.250 9.540 8.820 8.940 56,653 +0.17(+1.94%)
Jun 06, 2014 8.510 8.840 8.300 8.770 31,091 +0.15(+1.74%)
Jun 05, 2014 8.400 8.880 8.210 8.620 57,434 +0.34(+4.11%)
Jun 04, 2014 8.010 8.390 7.751 8.280 62,783 +0.13(+1.60%)
Jun 03, 2014 7.650 8.200 7.648 8.150 86,976 +0.55(+7.24%)
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.