Skip to main content

Identiv Inc (NQ: INVE )

4.080 +0.120 (+3.03%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 4.020 4.040 3.840 3.960 96,711 -0.04(-1.00%)
Jul 18, 2024 4.060 4.150 3.970 4.000 73,496 -0.08(-1.96%)
Jul 17, 2024 4.300 4.330 4.030 4.080 44,474 -0.21(-4.90%)
Jul 16, 2024 4.250 4.350 4.230 4.290 73,835 +0.03(+0.70%)
Jul 15, 2024 4.190 4.330 4.190 4.260 115,542 +0.06(+1.43%)
Jul 12, 2024 4.240 4.250 4.150 4.200 17,176 -0.03(-0.71%)
Jul 11, 2024 3.990 4.280 3.990 4.230 118,208 +0.25(+6.28%)
Jul 10, 2024 4.030 4.055 3.941 3.980 89,366 -0.04(-1.00%)
Jul 09, 2024 4.100 4.125 4.020 4.020 7,037 -0.05(-1.23%)
Jul 08, 2024 4.080 4.167 4.070 4.070 18,124 -0.01(-0.25%)
Jul 05, 2024 4.130 4.130 4.030 4.080 23,810 -0.03(-0.73%)
Jul 03, 2024 4.130 4.160 4.110 4.110 4,906 +0.00(+0.00%)
Jul 02, 2024 4.190 4.240 4.110 4.110 59,515 -0.04(-0.96%)
Jul 01, 2024 4.320 4.320 4.140 4.150 18,128 -0.15(-3.49%)
Jun 28, 2024 4.190 4.320 4.180 4.300 62,522 +0.12(+2.87%)
Jun 27, 2024 4.190 4.190 4.160 4.180 7,293 +0.05(+1.21%)
Jun 26, 2024 4.140 4.210 4.100 4.130 37,675 -0.02(-0.48%)
Jun 25, 2024 4.320 4.320 4.150 4.150 90,223 -0.16(-3.71%)
Jun 24, 2024 4.280 4.440 4.270 4.310 39,611 +0.01(+0.23%)
Jun 21, 2024 4.150 4.300 4.070 4.300 89,029 +0.24(+5.91%)
Jun 20, 2024 4.100 4.160 4.050 4.060 32,681 -0.05(-1.22%)
Jun 18, 2024 4.100 4.290 4.080 4.110 70,297 +0.00(+0.00%)
Jun 17, 2024 4.170 4.170 4.040 4.110 47,610 -0.05(-1.20%)
Jun 14, 2024 4.070 4.205 4.070 4.160 64,438 +0.04(+0.97%)
Jun 13, 2024 4.070 4.210 4.070 4.120 54,591 +0.05(+1.23%)
Jun 12, 2024 4.200 4.270 4.050 4.070 70,180 -0.10(-2.40%)
Jun 11, 2024 4.100 4.188 4.050 4.170 34,000 -0.01(-0.24%)
Jun 10, 2024 4.110 4.230 4.010 4.180 68,560 +0.07(+1.70%)
Jun 07, 2024 4.250 4.379 4.100 4.110 132,178 -0.19(-4.42%)
Jun 06, 2024 4.250 4.360 4.160 4.300 123,026 +0.05(+1.18%)
Jun 05, 2024 4.160 4.307 4.130 4.250 43,619 +0.06(+1.43%)
Jun 04, 2024 4.360 4.428 4.160 4.190 116,699 -0.20(-4.56%)
Jun 03, 2024 4.360 4.390 4.280 4.390 112,068 +0.04(+0.92%)
May 31, 2024 4.410 4.435 4.255 4.350 128,767 -0.04(-0.91%)
May 30, 2024 4.510 4.510 4.390 4.390 39,773 -0.10(-2.23%)
May 29, 2024 4.590 4.680 4.440 4.490 84,250 -0.11(-2.39%)
May 28, 2024 4.250 4.650 4.250 4.600 296,010 +0.41(+9.79%)
May 24, 2024 4.140 4.280 4.140 4.190 80,178 +0.05(+1.21%)
May 23, 2024 4.470 4.490 4.080 4.140 141,538 -0.07(-1.66%)
May 22, 2024 4.210 4.410 4.210 4.210 173,624 -0.03(-0.71%)
May 21, 2024 4.190 4.500 4.160 4.240 285,113 +0.23(+5.74%)
May 20, 2024 4.220 4.250 4.010 4.010 240,635 -0.18(-4.30%)
May 17, 2024 4.190 4.250 4.080 4.190 53,754 +0.04(+0.96%)
May 16, 2024 4.120 4.250 4.080 4.150 99,811 +0.02(+0.48%)
May 15, 2024 4.180 4.300 4.100 4.130 93,608 -0.06(-1.43%)
May 14, 2024 4.300 4.350 4.010 4.190 192,949 -0.09(-2.10%)
May 13, 2024 4.100 4.570 4.100 4.280 522,690 +0.14(+3.38%)
May 10, 2024 4.450 4.610 4.110 4.140 399,696 -0.32(-7.17%)
May 09, 2024 4.970 5.010 4.380 4.460 381,746 -0.55(-10.98%)
May 08, 2024 5.000 5.050 4.950 5.010 87,979 -0.01(-0.20%)
May 07, 2024 5.130 5.147 4.995 5.020 73,126 -0.09(-1.76%)
May 06, 2024 5.040 5.270 5.040 5.110 193,737 +0.11(+2.20%)
May 03, 2024 5.000 5.120 4.980 5.000 74,364 -0.01(-0.20%)
May 02, 2024 5.020 5.055 4.980 5.010 126,695 +0.00(+0.00%)
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.