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 (%)
Oct 30, 2015 2.610 2.640 2.530 2.570 56,768 -0.04(-1.53%)
Oct 29, 2015 2.700 2.750 2.550 2.610 71,875 -0.05(-1.88%)
Oct 28, 2015 2.840 2.840 2.580 2.660 88,677 -0.12(-4.32%)
Oct 27, 2015 2.880 2.890 2.710 2.780 97,520 -0.05(-1.77%)
Oct 26, 2015 2.860 3.030 2.770 2.830 44,244 +0.00(+0.00%)
Oct 23, 2015 2.910 3.070 2.770 2.830 51,250 -0.00(-0.18%)
Oct 22, 2015 3.010 3.220 2.835 2.835 21,754 -0.14(-4.55%)
Oct 21, 2015 3.190 3.320 2.940 2.970 62,078 -0.31(-9.42%)
Oct 20, 2015 3.400 3.470 3.200 3.279 47,367 -0.12(-3.56%)
Oct 19, 2015 3.370 3.580 3.290 3.400 45,887 +0.03(+0.89%)
Oct 16, 2015 3.540 3.555 3.370 3.370 28,934 -0.10(-2.88%)
Oct 15, 2015 3.650 3.700 3.470 3.470 44,855 -0.15(-4.14%)
Oct 14, 2015 3.590 3.720 3.540 3.620 24,488 +0.03(+0.84%)
Oct 13, 2015 3.620 3.740 3.570 3.590 19,675 -0.07(-1.91%)
Oct 12, 2015 3.850 3.850 3.580 3.660 18,701 -0.16(-4.19%)
Oct 09, 2015 3.930 3.970 3.700 3.820 26,198 -0.13(-3.29%)
Oct 08, 2015 3.580 4.070 3.580 3.950 25,107 +0.18(+4.77%)
Oct 07, 2015 3.594 3.910 3.594 3.770 24,221 +0.11(+3.01%)
Oct 06, 2015 3.490 3.840 3.450 3.660 31,238 +0.20(+5.78%)
Oct 05, 2015 3.520 3.867 3.460 3.460 47,113 -0.08(-2.26%)
Oct 02, 2015 3.270 3.630 3.160 3.540 47,214 +0.29(+8.92%)
Oct 01, 2015 3.520 3.632 3.250 3.250 26,163 -0.24(-6.88%)
Sep 30, 2015 3.410 3.600 3.270 3.490 52,473 +0.07(+2.05%)
Sep 29, 2015 3.340 3.815 3.110 3.420 67,437 -0.15(-4.20%)
Sep 28, 2015 3.843 3.920 3.540 3.570 96,352 -0.43(-10.75%)
Sep 25, 2015 3.900 4.128 3.830 4.000 39,308 +0.15(+3.90%)
Sep 24, 2015 4.060 4.270 3.850 3.850 31,083 -0.29(-7.00%)
Sep 23, 2015 4.270 4.340 4.100 4.140 36,124 -0.13(-3.04%)
Sep 22, 2015 4.270 4.310 4.090 4.270 29,177 -0.04(-0.93%)
Sep 21, 2015 4.620 4.850 4.300 4.310 28,011 -0.27(-5.90%)
Sep 18, 2015 4.210 4.580 4.170 4.580 31,529 +0.31(+7.26%)
Sep 17, 2015 4.360 4.650 4.220 4.270 75,691 -0.27(-5.95%)
Sep 16, 2015 4.210 4.660 4.200 4.540 53,763 +0.11(+2.48%)
Sep 15, 2015 4.120 4.460 3.850 4.430 44,431 +0.28(+6.75%)
Sep 14, 2015 4.230 4.230 4.000 4.150 27,474 -0.10(-2.35%)
Sep 11, 2015 4.390 4.410 4.140 4.250 33,664 -0.22(-4.92%)
Sep 10, 2015 4.330 4.480 4.330 4.470 52,697 +0.11(+2.52%)
Sep 09, 2015 4.360 4.560 4.230 4.360 25,825 +0.01(+0.23%)
Sep 08, 2015 4.560 4.600 4.300 4.350 32,537 -0.08(-1.81%)
Sep 04, 2015 4.350 4.430 4.430 4.430 38,500 +0.03(+0.68%)
Sep 03, 2015 4.480 4.580 4.310 4.400 14,630 -0.10(-2.22%)
Sep 02, 2015 4.680 4.798 4.300 4.500 41,829 -0.16(-3.43%)
Sep 01, 2015 4.564 4.724 4.500 4.660 36,263 +0.01(+0.22%)
Aug 31, 2015 4.438 4.750 4.230 4.650 101,284 +0.25(+5.68%)
Aug 28, 2015 3.980 4.550 3.910 4.400 108,571 +0.42(+10.55%)
Aug 27, 2015 4.280 4.280 3.870 3.980 66,186 -0.24(-5.69%)
Aug 26, 2015 4.430 4.490 4.190 4.220 39,549 -0.17(-3.87%)
Aug 25, 2015 4.640 4.640 4.100 4.390 102,963 -0.12(-2.66%)
Aug 24, 2015 4.230 4.620 4.230 4.510 78,247 -0.15(-3.22%)
Aug 21, 2015 4.550 4.795 4.140 4.660 157,432 +0.05(+1.08%)
Aug 20, 2015 4.810 4.830 4.600 4.610 91,257 -0.26(-5.34%)
Aug 19, 2015 5.030 5.398 4.505 4.870 243,037 -0.16(-3.18%)
Aug 18, 2015 4.630 5.350 4.550 5.030 214,839 +0.47(+10.31%)
Aug 17, 2015 4.400 4.740 4.240 4.560 189,772 +0.28(+6.54%)
Aug 14, 2015 3.520 4.460 3.520 4.280 312,929 +0.58(+15.68%)
Aug 13, 2015 3.680 3.800 3.630 3.700 97,317 -0.01(-0.27%)
Aug 12, 2015 3.890 3.890 3.440 3.710 201,104 -0.18(-4.63%)
Aug 11, 2015 3.750 4.000 3.670 3.890 150,255 +0.05(+1.30%)
Aug 10, 2015 3.690 4.060 3.210 3.840 283,597 +0.35(+10.03%)
Aug 07, 2015 3.400 3.660 3.130 3.490 275,612 +0.05(+1.45%)
Aug 06, 2015 2.550 3.450 2.510 3.440 426,977 +0.80(+30.30%)
Aug 05, 2015 2.960 3.050 2.560 2.640 731,268 -1.06(-28.65%)
Aug 04, 2015 3.730 3.960 3.650 3.700 255,900 -0.24(-6.09%)
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.