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 (%)
Sep 29, 2017 4.620 4.660 4.550 4.640 28,773 +0.03(+0.65%)
Sep 28, 2017 4.755 4.755 4.610 4.610 12,598 -0.05(-1.07%)
Sep 27, 2017 4.530 4.700 4.460 4.660 48,106 +0.13(+2.87%)
Sep 26, 2017 4.620 4.620 4.460 4.530 13,118 -0.09(-1.95%)
Sep 25, 2017 4.690 4.700 4.610 4.620 9,204 -0.08(-1.70%)
Sep 22, 2017 4.695 4.750 4.560 4.700 41,339 +0.01(+0.21%)
Sep 21, 2017 4.650 4.700 4.545 4.690 20,863 +0.03(+0.64%)
Sep 20, 2017 4.690 4.770 4.630 4.660 21,245 -0.05(-1.06%)
Sep 19, 2017 4.510 4.800 4.510 4.710 63,518 -0.13(-2.69%)
Sep 18, 2017 4.700 4.920 4.340 4.840 64,864 +0.12(+2.54%)
Sep 15, 2017 4.450 4.799 4.450 4.720 135,128 +0.29(+6.55%)
Sep 14, 2017 4.340 4.480 4.340 4.430 71,052 +0.09(+2.07%)
Sep 13, 2017 4.350 4.400 4.270 4.340 54,916 -0.03(-0.69%)
Sep 12, 2017 4.470 4.510 4.360 4.370 89,136 -0.01(-0.23%)
Sep 11, 2017 4.810 4.810 4.330 4.380 156,348 -0.43(-8.94%)
Sep 08, 2017 4.880 4.880 4.800 4.810 25,527 -0.10(-2.04%)
Sep 07, 2017 4.870 4.920 4.830 4.910 12,323 +0.00(+0.00%)
Sep 06, 2017 5.000 5.000 4.860 4.910 46,314 -0.09(-1.80%)
Sep 05, 2017 4.900 5.000 4.880 5.000 20,777 +0.11(+2.25%)
Sep 01, 2017 4.870 4.940 4.830 4.890 24,792 -0.02(-0.41%)
Aug 31, 2017 4.880 4.980 4.880 4.910 21,568 +0.00(+0.00%)
Aug 30, 2017 4.950 4.990 4.821 4.910 66,887 -0.03(-0.61%)
Aug 29, 2017 4.940 4.995 4.880 4.940 6,094 -0.04(-0.80%)
Aug 28, 2017 5.010 5.130 4.960 4.980 36,398 -0.05(-0.99%)
Aug 25, 2017 4.850 5.050 4.850 5.030 34,297 +0.17(+3.50%)
Aug 24, 2017 4.910 4.910 4.806 4.860 26,235 -0.04(-0.82%)
Aug 23, 2017 4.900 4.940 4.900 4.900 7,360 -0.01(-0.20%)
Aug 22, 2017 4.970 4.970 4.904 4.910 7,804 -0.04(-0.81%)
Aug 21, 2017 4.940 5.030 4.900 4.950 52,199 +0.01(+0.20%)
Aug 18, 2017 5.000 5.000 4.900 4.940 15,352 -0.02(-0.40%)
Aug 17, 2017 4.963 5.030 4.939 4.960 7,078 -0.02(-0.40%)
Aug 16, 2017 5.000 5.010 4.910 4.980 33,056 -0.02(-0.40%)
Aug 15, 2017 5.170 5.250 5.000 5.000 57,728 -0.30(-5.66%)
Aug 14, 2017 4.915 5.310 4.915 5.300 26,996 +0.38(+7.72%)
Aug 11, 2017 4.990 5.016 4.800 4.920 65,185 -0.07(-1.40%)
Aug 10, 2017 5.010 5.010 4.870 4.990 30,994 -0.01(-0.20%)
Aug 09, 2017 5.080 5.080 4.980 5.000 15,568 -0.05(-0.99%)
Aug 08, 2017 5.050 5.120 5.011 5.050 17,085 -0.01(-0.20%)
Aug 07, 2017 5.130 5.150 5.050 5.060 14,292 -0.08(-1.53%)
Aug 04, 2017 5.070 5.140 5.030 5.139 18,958 +0.06(+1.15%)
Aug 03, 2017 5.020 5.100 5.020 5.080 1,886 +0.06(+1.20%)
Aug 02, 2017 5.083 5.090 4.960 5.020 15,626 -0.10(-1.95%)
Aug 01, 2017 5.110 5.150 5.000 5.120 22,760 +0.01(+0.20%)
Jul 31, 2017 5.220 5.220 5.000 5.110 48,044 -0.12(-2.29%)
Jul 28, 2017 5.250 5.310 5.160 5.230 37,031 -0.02(-0.38%)
Jul 27, 2017 5.390 5.390 5.190 5.250 14,758 -0.15(-2.78%)
Jul 26, 2017 5.400 5.400 5.230 5.400 13,385 +0.04(+0.75%)
Jul 25, 2017 5.340 5.560 5.300 5.360 64,495 +0.00(+0.00%)
Jul 24, 2017 5.250 5.390 5.210 5.360 19,277 +0.10(+1.90%)
Jul 21, 2017 5.420 5.460 5.170 5.260 31,584 -0.22(-4.01%)
Jul 20, 2017 5.650 5.410 5.480 18,591 -0.16(-2.84%)
Jul 19, 2017 5.580 5.660 5.530 5.640 23,074 +0.13(+2.36%)
Jul 18, 2017 5.800 5.800 5.510 5.510 17,950 -0.19(-3.33%)
Jul 17, 2017 5.650 5.840 5.620 5.700 73,139 +0.04(+0.71%)
Jul 14, 2017 5.600 5.600 5.480 5.660 54,349 +0.03(+0.53%)
Jul 13, 2017 5.440 5.630 5.390 5.630 57,280 +0.16(+2.93%)
Jul 12, 2017 5.230 5.480 5.220 5.470 52,185 +0.29(+5.60%)
Jul 11, 2017 5.240 5.240 5.161 5.180 12,694 -0.06(-1.15%)
Jul 10, 2017 5.190 5.270 5.110 5.240 12,602 +0.02(+0.38%)
Jul 07, 2017 5.320 5.320 5.150 5.220 14,425 -0.08(-1.51%)
Jul 06, 2017 5.070 5.370 5.050 5.300 6,182 +0.06(+1.15%)
Jul 05, 2017 5.120 5.262 5.120 5.240 10,271 +0.01(+0.19%)
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.