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

Identiv, Inc. - Common Stock (NQ:INVE)

3.270 -0.040 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 3.270 3.342 3.220 3.270 53,296 -0.04(-1.21%)
May 29, 2025 3.370 3.370 3.210 3.310 37,740 +0.03(+0.91%)
May 28, 2025 3.385 3.385 3.280 3.280 31,442 -0.11(-3.24%)
May 27, 2025 3.300 3.430 3.300 3.390 27,006 +0.09(+2.73%)
May 23, 2025 3.200 3.310 3.200 3.300 21,947 -0.01(-0.30%)
May 22, 2025 3.300 3.330 3.250 3.310 31,040 +0.00(+0.00%)
May 21, 2025 3.390 3.438 3.300 3.310 21,229 -0.09(-2.65%)
May 20, 2025 3.420 3.500 3.390 3.400 42,892 -0.02(-0.58%)
May 19, 2025 3.280 3.430 3.280 3.420 31,369 +0.13(+3.95%)
May 16, 2025 3.140 3.345 3.120 3.290 136,959 +0.19(+6.13%)
May 15, 2025 3.030 3.125 3.030 3.100 23,294 +0.08(+2.65%)
May 14, 2025 3.068 3.110 3.010 3.020 49,988 -0.10(-3.21%)
May 13, 2025 3.160 3.160 3.050 3.120 122,012 -0.08(-2.50%)
May 12, 2025 3.190 3.270 3.160 3.200 42,329 +0.04(+1.27%)
May 09, 2025 3.200 3.210 3.100 3.160 45,221 -0.04(-1.25%)
May 08, 2025 3.250 3.250 3.101 3.200 50,190 +0.06(+1.91%)
May 07, 2025 3.250 3.390 3.120 3.140 94,172 -0.06(-1.88%)
May 06, 2025 3.370 3.410 3.180 3.200 209,452 -0.20(-5.88%)
May 05, 2025 3.280 3.410 3.280 3.400 24,882 +0.06(+1.80%)
May 02, 2025 3.340 3.400 3.290 3.340 50,608 +0.00(+0.00%)
May 01, 2025 3.380 3.450 3.290 3.340 27,439 +0.02(+0.60%)
Apr 30, 2025 3.340 3.400 3.290 3.320 50,792 -0.07(-2.06%)
Apr 29, 2025 3.350 3.390 3.282 3.390 45,369 +0.09(+2.73%)
Apr 28, 2025 3.240 3.350 3.235 3.300 28,720 +0.10(+3.12%)
Apr 25, 2025 3.240 3.250 3.130 3.200 20,711 -0.01(-0.31%)
Apr 24, 2025 3.160 3.250 3.070 3.210 22,552 +0.04(+1.26%)
Apr 23, 2025 3.200 3.300 3.000 3.170 46,708 -0.03(-0.94%)
Apr 22, 2025 3.200 3.250 3.180 3.200 27,149 +0.00(+0.00%)
Apr 21, 2025 3.230 3.260 3.110 3.200 26,523 +0.03(+0.95%)
Apr 17, 2025 3.290 3.300 3.155 3.170 20,654 -0.08(-2.46%)
Apr 16, 2025 3.120 3.270 3.120 3.250 27,391 +0.09(+2.85%)
Apr 15, 2025 3.280 3.320 3.160 3.160 58,671 -0.05(-1.56%)
Apr 14, 2025 3.140 3.250 3.005 3.210 23,164 +0.08(+2.56%)
Apr 11, 2025 3.220 3.250 3.030 3.130 48,023 +0.07(+2.29%)
Apr 10, 2025 3.120 3.250 2.980 3.060 48,737 -0.11(-3.47%)
Apr 09, 2025 3.000 3.280 3.000 3.170 122,574 +0.19(+6.38%)
Apr 08, 2025 2.960 3.090 2.920 2.980 102,275 +0.05(+1.71%)
Apr 07, 2025 2.860 3.000 2.860 2.930 88,476 -0.06(-2.01%)
Apr 04, 2025 3.020 3.290 2.900 2.990 66,758 -0.06(-1.97%)
Apr 03, 2025 3.130 3.360 3.050 3.050 34,359 -0.14(-4.39%)
Apr 02, 2025 3.170 3.360 3.160 3.190 27,776 -0.01(-0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.