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, 2018 3.310 3.500 3.270 3.360 10,182 +0.05(+1.51%)
Apr 27, 2018 3.314 3.380 3.300 3.310 15,758 -0.06(-1.78%)
Apr 26, 2018 3.500 3.500 3.330 3.370 17,205 -0.11(-3.16%)
Apr 25, 2018 3.410 3.619 3.380 3.480 35,861 +0.08(+2.35%)
Apr 24, 2018 3.430 3.430 3.340 3.400 12,452 -0.06(-1.73%)
Apr 23, 2018 3.320 3.530 3.320 3.460 33,154 -0.08(-2.26%)
Apr 20, 2018 3.520 3.571 3.520 3.540 8,846 +0.02(+0.57%)
Apr 19, 2018 3.570 3.665 3.390 3.520 10,074 -0.10(-2.76%)
Apr 18, 2018 3.640 3.737 3.560 3.620 8,329 -0.01(-0.28%)
Apr 17, 2018 3.760 3.850 3.610 3.630 8,275 -0.10(-2.68%)
Apr 16, 2018 3.770 3.880 3.710 3.730 8,681 -0.08(-2.10%)
Apr 13, 2018 3.430 3.820 3.350 3.810 75,343 +0.40(+11.73%)
Apr 12, 2018 3.490 3.700 3.390 3.410 12,485 -0.04(-1.16%)
Apr 11, 2018 3.440 3.690 3.421 3.450 14,591 +0.01(+0.29%)
Apr 10, 2018 3.460 3.570 3.440 3.440 14,051 -0.03(-0.86%)
Apr 09, 2018 3.420 3.530 3.360 3.470 25,098 +0.11(+3.27%)
Apr 06, 2018 3.580 3.580 3.360 3.360 21,022 -0.28(-7.69%)
Apr 05, 2018 3.580 3.700 3.550 3.640 13,198 +0.10(+2.82%)
Apr 04, 2018 3.550 3.700 3.310 3.540 81,463 -0.01(-0.28%)
Apr 03, 2018 3.600 3.750 3.510 3.550 36,627 -0.06(-1.66%)
Apr 02, 2018 3.720 3.900 3.331 3.610 33,010 -0.13(-3.48%)
Mar 29, 2018 3.740 3.740 3.740 0 +0.06(+1.63%)
Mar 28, 2018 3.750 3.780 3.560 3.680 32,561 +0.03(+0.82%)
Mar 27, 2018 3.740 3.924 3.560 3.650 32,535 -0.07(-1.88%)
Mar 26, 2018 3.830 3.885 3.700 3.720 22,292 -0.10(-2.62%)
Mar 23, 2018 3.850 3.900 3.790 3.820 9,993 -0.09(-2.30%)
Mar 22, 2018 3.630 4.000 3.610 3.910 39,057 +0.04(+1.03%)
Mar 21, 2018 3.930 3.940 3.840 3.870 49,683 +0.00(+0.00%)
Mar 20, 2018 3.700 3.909 3.690 3.870 33,460 +0.16(+4.31%)
Mar 19, 2018 3.670 3.740 3.640 3.710 17,376 +0.00(+0.00%)
Mar 16, 2018 3.611 3.767 3.600 3.710 32,620 +0.08(+2.20%)
Mar 15, 2018 3.670 3.750 3.600 3.630 44,958 -0.06(-1.63%)
Mar 14, 2018 3.700 3.800 3.610 3.690 33,302 +0.00(+0.00%)
Mar 13, 2018 3.820 3.870 3.610 3.690 25,607 -0.13(-3.40%)
Mar 12, 2018 3.860 3.947 3.720 3.820 28,997 -0.02(-0.52%)
Mar 09, 2018 3.850 4.000 3.570 3.840 37,141 +0.16(+4.35%)
Mar 08, 2018 3.849 3.849 3.620 3.680 17,073 -0.08(-2.13%)
Mar 07, 2018 3.720 3.860 3.680 3.760 19,544 +0.05(+1.35%)
Mar 06, 2018 3.840 3.870 3.570 3.710 28,431 -0.12(-3.13%)
Mar 05, 2018 3.840 3.950 3.800 3.830 40,776 -0.06(-1.54%)
Mar 02, 2018 3.800 3.980 3.670 3.890 24,917 +0.06(+1.57%)
Mar 01, 2018 3.870 3.870 3.808 3.830 33,246 -0.04(-1.03%)
Feb 28, 2018 3.860 4.010 3.830 3.870 11,105 +0.02(+0.52%)
Feb 27, 2018 3.870 3.990 3.751 3.850 16,798 -0.03(-0.77%)
Feb 26, 2018 3.910 3.965 3.810 3.880 60,514 -0.19(-4.67%)
Feb 23, 2018 3.833 4.159 3.831 4.070 40,832 -0.02(-0.49%)
Feb 22, 2018 4.150 4.400 3.920 4.090 21,370 -0.05(-1.21%)
Feb 21, 2018 4.230 4.300 3.970 4.140 68,971 -0.09(-2.13%)
Feb 20, 2018 4.000 4.340 3.960 4.230 114,562 +0.16(+3.80%)
Feb 16, 2018 4.075 4.075 4.075 0 +0.23(+5.84%)
Feb 15, 2018 3.752 4.000 3.740 3.850 168,462 +0.05(+1.32%)
Feb 14, 2018 3.720 3.885 3.585 3.800 20,953 +0.05(+1.33%)
Feb 13, 2018 3.550 3.760 3.520 3.750 22,609 +0.19(+5.34%)
Feb 12, 2018 3.690 3.790 3.560 3.560 56,184 -0.10(-2.73%)
Feb 09, 2018 3.740 3.880 3.575 3.660 21,787 +0.00(+0.00%)
Feb 08, 2018 3.820 3.860 3.660 3.660 9,253 -0.15(-3.94%)
Feb 07, 2018 3.830 3.830 3.360 3.810 94,103 -0.02(-0.52%)
Feb 06, 2018 3.500 4.050 3.445 3.830 179,059 +0.32(+9.12%)
Feb 05, 2018 3.530 3.650 3.390 3.510 47,399 +0.00(+0.00%)
Feb 02, 2018 3.820 3.835 3.510 3.510 67,687 -0.24(-6.40%)
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.