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

Identiv Inc (NQ: INVE )

4.850 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 18, 2024 4.830 4.879 4.750 4.850 167,610 +0.01(+0.21%)
Apr 17, 2024 4.860 4.960 4.800 4.840 159,175 -0.02(-0.41%)
Apr 16, 2024 5.000 5.020 4.860 4.860 214,331 -0.16(-3.19%)
Apr 15, 2024 5.160 5.190 4.950 5.020 226,070 -0.10(-1.95%)
Apr 12, 2024 5.130 5.210 5.000 5.120 109,438 -0.05(-0.97%)
Apr 11, 2024 5.050 5.310 5.000 5.170 94,778 +0.02(+0.39%)
Apr 10, 2024 5.340 5.370 5.130 5.150 101,759 -0.18(-3.38%)
Apr 09, 2024 5.110 5.500 5.105 5.330 396,109 +0.16(+3.09%)
Apr 08, 2024 5.500 5.640 5.160 5.170 211,143 -0.39(-7.01%)
Apr 05, 2024 5.770 6.015 5.560 5.560 130,035 -0.42(-7.02%)
Apr 04, 2024 6.670 6.810 5.870 5.980 213,877 -0.89(-12.95%)
Apr 03, 2024 8.050 8.210 6.660 6.870 402,985 -1.58(-18.70%)
Apr 02, 2024 8.400 8.520 8.320 8.450 58,907 +0.04(+0.48%)
Apr 01, 2024 8.000 8.410 8.000 8.410 93,476 +0.49(+6.19%)
Mar 28, 2024 7.660 7.920 7.590 7.920 52,716 +0.15(+1.93%)
Mar 27, 2024 7.640 7.800 7.380 7.770 39,144 +0.26(+3.46%)
Mar 26, 2024 7.720 7.720 7.470 7.510 35,748 -0.11(-1.44%)
Mar 25, 2024 7.470 7.850 7.470 7.620 220,781 +0.03(+0.40%)
Mar 22, 2024 7.110 7.590 7.040 7.590 49,475 +0.38(+5.27%)
Mar 21, 2024 7.440 7.560 7.090 7.210 68,573 -0.18(-2.44%)
Mar 20, 2024 7.310 7.580 7.310 7.390 66,106 +0.01(+0.14%)
Mar 19, 2024 7.340 7.700 7.210 7.380 94,624 +0.01(+0.14%)
Mar 18, 2024 7.480 7.690 7.315 7.370 43,673 -0.09(-1.21%)
Mar 15, 2024 7.640 7.720 7.430 7.460 128,550 -0.14(-1.84%)
Mar 14, 2024 7.510 7.880 7.359 7.600 100,079 +0.05(+0.66%)
Mar 13, 2024 6.970 7.800 6.700 7.550 237,444 +0.43(+6.04%)
Mar 12, 2024 8.780 8.890 7.020 7.120 243,084 -1.51(-17.50%)
Mar 11, 2024 8.600 8.750 8.550 8.630 155,004 +0.05(+0.58%)
Mar 08, 2024 8.690 8.690 8.280 8.580 163,264 -0.03(-0.35%)
Mar 07, 2024 8.690 8.840 7.960 8.610 141,993 -0.07(-0.81%)
Mar 06, 2024 8.840 8.840 8.570 8.680 51,449 -0.04(-0.46%)
Mar 05, 2024 8.590 8.770 8.570 8.720 36,504 +0.02(+0.23%)
Mar 04, 2024 9.050 9.050 8.600 8.700 56,799 -0.30(-3.33%)
Mar 01, 2024 8.610 9.240 8.580 9.000 88,308 +0.40(+4.65%)
Feb 29, 2024 8.830 8.830 8.560 8.600 37,407 -0.20(-2.27%)
Feb 28, 2024 8.850 8.900 8.546 8.800 58,417 -0.08(-0.90%)
Feb 27, 2024 8.650 8.990 8.580 8.880 49,357 +0.14(+1.60%)
Feb 26, 2024 8.690 8.890 8.310 8.740 38,120 +0.11(+1.27%)
Feb 23, 2024 8.580 8.700 8.550 8.630 20,992 +0.07(+0.82%)
Feb 22, 2024 8.880 8.880 8.392 8.560 35,664 -0.21(-2.39%)
Feb 21, 2024 9.030 9.075 8.760 8.770 58,766 -0.20(-2.23%)
Feb 20, 2024 8.500 9.060 8.500 8.970 185,186 +0.27(+3.10%)
Feb 16, 2024 8.540 8.870 8.445 8.700 93,510 +0.21(+2.47%)
Feb 15, 2024 8.010 8.490 7.900 8.490 117,562 +0.48(+5.99%)
Feb 14, 2024 7.810 8.050 7.600 8.010 72,128 +0.43(+5.67%)
Feb 13, 2024 7.180 7.580 7.010 7.580 53,430 +0.20(+2.71%)
Feb 12, 2024 7.450 7.715 7.260 7.380 37,594 -0.14(-1.86%)
Feb 09, 2024 7.550 7.730 7.410 7.520 26,662 -0.04(-0.53%)
Feb 08, 2024 7.545 7.715 7.510 7.560 28,313 -0.06(-0.79%)
Feb 07, 2024 7.520 7.725 7.470 7.620 21,266 +0.10(+1.33%)
Feb 06, 2024 7.680 7.900 7.500 7.520 26,872 -0.21(-2.72%)
Feb 05, 2024 7.530 7.735 7.530 7.730 18,344 +0.01(+0.13%)
Feb 02, 2024 7.870 7.945 7.630 7.720 20,248 -0.23(-2.89%)
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.