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

Identiv Inc (NQ: INVE )

5.010 -0.030 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2017 5.810 5.900 5.620 5.740 27,875 -0.11(-1.88%)
Apr 27, 2017 6.080 6.080 5.820 5.850 46,732 -0.23(-3.78%)
Apr 26, 2017 6.050 6.185 5.950 6.080 38,144 +0.01(+0.16%)
Apr 25, 2017 6.180 6.270 6.010 6.070 66,755 -0.07(-1.14%)
Apr 24, 2017 6.090 6.280 5.980 6.140 65,538 +0.16(+2.68%)
Apr 21, 2017 6.060 6.090 5.827 5.980 41,722 -0.06(-0.99%)
Apr 20, 2017 6.240 6.290 5.850 6.040 111,524 -0.10(-1.63%)
Apr 19, 2017 6.370 6.460 6.010 6.140 45,215 -0.20(-3.15%)
Apr 18, 2017 6.710 6.710 6.280 6.340 46,260 -0.34(-5.09%)
Apr 17, 2017 6.530 6.990 6.530 6.680 55,302 +0.03(+0.45%)
Apr 13, 2017 6.960 6.960 6.550 6.650 46,722 -0.34(-4.86%)
Apr 12, 2017 7.390 7.420 6.800 6.990 70,225 -0.44(-5.92%)
Apr 11, 2017 7.360 7.580 7.268 7.430 137,329 +0.08(+1.09%)
Apr 10, 2017 6.770 7.539 6.770 7.350 231,031 +0.67(+10.03%)
Apr 07, 2017 6.450 6.980 6.230 6.680 129,141 +0.14(+2.14%)
Apr 06, 2017 6.090 6.565 5.880 6.540 115,524 +0.28(+4.47%)
Apr 05, 2017 6.650 6.859 5.800 6.260 164,774 -0.36(-5.44%)
Apr 04, 2017 6.710 6.990 6.500 6.620 112,151 -0.29(-4.20%)
Apr 03, 2017 7.150 7.280 6.800 6.910 136,218 -0.15(-2.12%)
Mar 31, 2017 7.210 7.350 6.950 7.060 57,493 -0.14(-1.94%)
Mar 30, 2017 7.250 7.310 7.000 7.200 39,945 -0.08(-1.10%)
Mar 29, 2017 7.100 7.420 6.950 7.280 36,769 +0.25(+3.56%)
Mar 28, 2017 7.370 7.490 6.945 7.030 71,424 -0.29(-3.96%)
Mar 27, 2017 6.840 7.450 6.630 7.320 121,891 +0.44(+6.40%)
Mar 24, 2017 6.720 7.180 6.720 6.880 82,630 +0.23(+3.46%)
Mar 23, 2017 6.540 6.847 6.411 6.650 37,555 +0.10(+1.54%)
Mar 22, 2017 6.810 7.300 6.514 6.549 82,700 -0.28(-4.11%)
Mar 21, 2017 7.800 7.810 6.760 6.830 319,143 -0.72(-9.54%)
Mar 20, 2017 7.020 7.790 7.000 7.550 207,445 +0.34(+4.72%)
Mar 17, 2017 6.440 7.290 6.321 7.210 219,576 +0.46(+6.81%)
Mar 16, 2017 5.900 6.880 5.840 6.750 500,901 +0.94(+16.18%)
Mar 15, 2017 5.650 5.850 5.520 5.810 91,753 +0.16(+2.83%)
Mar 14, 2017 5.390 5.700 5.180 5.650 116,221 +0.26(+4.82%)
Mar 13, 2017 5.380 5.400 5.280 5.390 29,097 +0.11(+2.08%)
Mar 10, 2017 5.090 5.354 5.090 5.280 37,754 +0.20(+3.94%)
Mar 09, 2017 5.200 5.440 4.870 5.080 169,259 +0.24(+4.96%)
Mar 08, 2017 4.915 4.940 4.760 4.840 17,514 -0.09(-1.83%)
Mar 07, 2017 4.860 4.990 4.750 4.930 27,620 +0.03(+0.61%)
Mar 06, 2017 5.017 5.040 4.814 4.900 26,191 -0.11(-2.20%)
Mar 03, 2017 5.070 5.171 4.980 5.010 25,323 +0.02(+0.40%)
Mar 02, 2017 5.120 5.183 4.910 4.990 42,983 -0.18(-3.48%)
Mar 01, 2017 5.120 5.200 4.820 5.170 24,061 +0.21(+4.23%)
Feb 28, 2017 5.410 5.470 4.710 4.960 57,801 -0.41(-7.64%)
Feb 27, 2017 4.920 5.480 4.821 5.370 59,716 +0.45(+9.15%)
Feb 24, 2017 5.040 5.050 4.790 4.920 42,544 -0.23(-4.47%)
Feb 23, 2017 5.500 5.500 5.090 5.150 56,117 -0.24(-4.45%)
Feb 22, 2017 5.410 5.500 5.330 5.390 45,788 -0.13(-2.36%)
Feb 21, 2017 5.600 5.630 5.450 5.520 61,514 -0.08(-1.43%)
Feb 17, 2017 5.600 5.600 5.600 0 -0.23(-3.95%)
Feb 16, 2017 5.690 5.890 5.429 5.830 74,094 +0.30(+5.42%)
Feb 15, 2017 5.630 5.772 5.261 5.530 78,070 -0.15(-2.64%)
Feb 14, 2017 4.700 5.825 4.700 5.680 279,973 +1.02(+21.89%)
Feb 13, 2017 4.550 4.740 4.550 4.660 78,755 +0.06(+1.30%)
Feb 10, 2017 4.500 4.750 4.406 4.600 80,848 +0.14(+3.14%)
Feb 09, 2017 4.420 4.668 4.200 4.460 177,293 -0.14(-3.04%)
Feb 08, 2017 3.850 5.380 3.820 4.600 538,843 +0.77(+20.10%)
Feb 07, 2017 3.750 3.900 3.750 3.830 21,368 -0.05(-1.29%)
Feb 06, 2017 3.680 3.900 3.680 3.880 18,797 +0.21(+5.72%)
Feb 03, 2017 3.650 3.750 3.580 3.670 32,665 +0.07(+1.94%)
Feb 02, 2017 3.560 3.610 3.530 3.600 14,006 +0.04(+1.12%)
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.