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 (%)
Dec 29, 2023 8.250 8.455 8.010 8.240 49,621 -0.08(-0.96%)
Dec 28, 2023 8.280 8.495 8.210 8.320 51,668 -0.02(-0.24%)
Dec 27, 2023 8.050 8.340 7.970 8.340 61,451 +0.34(+4.25%)
Dec 26, 2023 7.990 8.095 7.670 8.000 54,287 +0.06(+0.76%)
Dec 22, 2023 7.810 7.980 7.710 7.940 31,679 +0.21(+2.72%)
Dec 21, 2023 7.750 7.865 7.610 7.730 49,519 +0.00(+0.00%)
Dec 20, 2023 7.940 7.940 7.600 7.730 40,434 -0.32(-3.98%)
Dec 19, 2023 7.650 8.080 7.610 8.050 74,453 +0.50(+6.62%)
Dec 18, 2023 7.360 7.620 7.300 7.550 69,775 +0.09(+1.21%)
Dec 15, 2023 7.690 7.740 6.945 7.460 152,884 -0.28(-3.62%)
Dec 14, 2023 7.650 7.790 7.505 7.740 46,093 +0.30(+4.03%)
Dec 13, 2023 7.190 7.490 7.040 7.440 25,093 +0.27(+3.77%)
Dec 12, 2023 7.300 7.320 7.130 7.170 24,937 -0.28(-3.76%)
Dec 11, 2023 7.430 7.669 7.380 7.450 40,594 -0.07(-0.93%)
Dec 08, 2023 7.090 7.580 7.060 7.520 22,331 +0.43(+6.06%)
Dec 07, 2023 7.080 7.160 6.872 7.090 17,236 +0.10(+1.43%)
Dec 06, 2023 7.050 7.185 6.940 6.990 29,743 -0.08(-1.13%)
Dec 05, 2023 6.890 7.170 6.810 7.070 27,412 -0.02(-0.28%)
Dec 04, 2023 6.830 7.130 6.830 7.090 34,589 +0.17(+2.46%)
Dec 01, 2023 6.970 7.090 6.885 6.920 43,596 +0.00(+0.00%)
Nov 30, 2023 7.150 7.210 6.850 6.920 33,586 -0.20(-2.81%)
Nov 29, 2023 7.210 7.240 7.080 7.120 52,147 +0.05(+0.71%)
Nov 28, 2023 6.980 7.100 6.801 7.070 88,196 +0.14(+2.02%)
Nov 27, 2023 7.190 7.190 6.790 6.930 86,932 -0.27(-3.75%)
Nov 24, 2023 7.030 7.260 7.030 7.200 54,602 +0.27(+3.90%)
Nov 22, 2023 6.710 7.030 6.595 6.930 89,421 +0.14(+2.06%)
Nov 21, 2023 6.386 6.820 6.386 6.790 79,432 +0.21(+3.19%)
Nov 20, 2023 6.470 6.795 6.308 6.580 86,796 +0.04(+0.61%)
Nov 17, 2023 6.740 6.970 6.210 6.540 178,451 -0.23(-3.40%)
Nov 16, 2023 6.550 7.380 6.550 6.770 460,541 +0.27(+4.15%)
Nov 15, 2023 6.020 6.650 6.020 6.500 187,333 +0.57(+9.61%)
Nov 14, 2023 5.730 6.049 5.700 5.930 152,082 +0.22(+3.85%)
Nov 13, 2023 5.230 5.810 5.230 5.710 166,610 +0.39(+7.33%)
Nov 10, 2023 4.720 5.400 4.720 5.320 115,478 +0.51(+10.60%)
Nov 09, 2023 5.040 5.185 4.760 4.810 122,914 -0.23(-4.56%)
Nov 08, 2023 5.670 5.800 4.990 5.040 334,158 -0.98(-16.28%)
Nov 07, 2023 6.140 6.200 5.943 6.020 81,606 -0.07(-1.15%)
Nov 06, 2023 6.130 6.225 5.870 6.090 106,800 -0.04(-0.65%)
Nov 03, 2023 6.060 6.290 6.060 6.130 62,826 +0.09(+1.49%)
Nov 02, 2023 5.810 6.115 5.810 6.040 132,551 +0.24(+4.14%)
Nov 01, 2023 5.990 6.025 5.780 5.800 48,080 -0.29(-4.76%)
Oct 31, 2023 6.200 6.410 6.050 6.090 58,458 -0.05(-0.81%)
Oct 30, 2023 6.750 6.830 5.990 6.140 299,962 -0.59(-8.77%)
Oct 27, 2023 6.360 6.820 6.360 6.730 35,596 +0.33(+5.16%)
Oct 26, 2023 6.350 6.635 6.200 6.400 49,694 -0.07(-1.08%)
Oct 25, 2023 6.750 6.780 6.430 6.470 102,844 -0.33(-4.85%)
Oct 24, 2023 7.040 7.070 6.790 6.800 42,170 -0.18(-2.58%)
Oct 23, 2023 6.610 6.980 6.510 6.980 60,929 +0.42(+6.40%)
Oct 20, 2023 7.230 7.270 6.510 6.560 130,200 -0.69(-9.52%)
Oct 19, 2023 7.250 7.430 7.210 7.250 24,515 -0.05(-0.68%)
Oct 18, 2023 7.620 7.640 7.110 7.300 69,385 -0.43(-5.56%)
Oct 17, 2023 7.590 7.800 7.480 7.730 56,705 +0.18(+2.38%)
Oct 16, 2023 7.380 7.665 7.310 7.550 28,624 +0.26(+3.57%)
Oct 13, 2023 7.530 7.530 7.280 7.290 29,594 -0.21(-2.80%)
Oct 12, 2023 7.740 7.740 7.400 7.500 31,454 -0.26(-3.35%)
Oct 11, 2023 7.700 7.920 7.697 7.760 29,233 +0.00(+0.00%)
Oct 10, 2023 7.780 7.940 7.620 7.760 32,159 +0.07(+0.91%)
Oct 09, 2023 8.280 8.280 7.560 7.690 81,839 -0.52(-6.33%)
Oct 06, 2023 7.940 8.220 7.790 8.210 29,439 +0.27(+3.40%)
Oct 05, 2023 8.030 8.130 7.880 7.940 30,140 -0.16(-1.98%)
Oct 04, 2023 8.090 8.260 7.990 8.100 32,173 +0.08(+1.00%)
Oct 03, 2023 8.110 8.160 7.860 8.020 40,382 -0.23(-2.79%)
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.