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

Identiv Inc (NQ: INVE )

4.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 30, 2020 3.350 3.395 3.040 3.190 32,036 -0.13(-3.92%)
Apr 29, 2020 2.990 3.340 2.930 3.320 55,957 +0.40(+13.70%)
Apr 28, 2020 2.830 3.025 2.806 2.920 61,836 +0.09(+3.18%)
Apr 27, 2020 2.680 2.830 2.671 2.830 43,604 +0.16(+5.99%)
Apr 24, 2020 2.700 2.768 2.640 2.670 24,400 -0.03(-1.11%)
Apr 23, 2020 2.810 2.810 2.620 2.700 36,385 +0.02(+0.75%)
Apr 22, 2020 2.850 2.850 2.680 2.680 32,045 -0.05(-1.83%)
Apr 21, 2020 2.700 2.820 2.510 2.730 55,600 +0.03(+1.11%)
Apr 20, 2020 2.760 2.830 2.660 2.700 43,918 -0.05(-1.82%)
Apr 17, 2020 2.750 2.830 2.700 2.750 33,900 +0.05(+1.85%)
Apr 16, 2020 2.780 2.780 2.644 2.700 48,036 -0.18(-6.25%)
Apr 15, 2020 2.940 2.940 2.760 2.880 25,202 -0.06(-2.04%)
Apr 14, 2020 2.970 3.000 2.850 2.940 27,376 +0.06(+2.08%)
Apr 13, 2020 2.930 2.943 2.740 2.880 39,374 -0.05(-1.70%)
Apr 09, 2020 2.940 2.970 2.866 2.930 18,500 +0.17(+6.16%)
Apr 08, 2020 3.120 3.120 2.750 2.760 58,380 -0.44(-13.75%)
Apr 07, 2020 3.030 3.245 2.719 3.200 79,258 +0.00(+0.00%)
Apr 06, 2020 3.111 3.330 3.111 3.200 18,656 +0.15(+4.75%)
Apr 03, 2020 3.030 3.062 2.930 3.055 14,600 -0.10(-3.32%)
Apr 02, 2020 3.160 3.240 3.110 3.160 14,741 +0.05(+1.61%)
Apr 01, 2020 3.220 3.350 3.000 3.110 29,719 -0.27(-7.99%)
Mar 31, 2020 3.200 3.410 3.200 3.380 29,394 +0.13(+4.00%)
Mar 30, 2020 3.200 3.280 3.180 3.250 23,000 +0.03(+0.93%)
Mar 27, 2020 3.300 3.356 3.180 3.220 23,200 -0.02(-0.62%)
Mar 26, 2020 3.290 3.470 3.100 3.240 36,611 +0.07(+2.21%)
Mar 25, 2020 3.060 3.250 2.950 3.170 23,485 +0.12(+3.93%)
Mar 24, 2020 3.000 3.330 2.870 3.050 42,116 +0.21(+7.39%)
Mar 23, 2020 2.660 3.140 2.580 2.840 21,569 -0.11(-3.73%)
Mar 20, 2020 2.950 3.090 2.500 2.950 27,000 +0.17(+6.12%)
Mar 19, 2020 2.250 2.960 2.110 2.780 34,069 +0.53(+23.56%)
Mar 18, 2020 2.410 2.540 2.240 2.250 83,308 -0.29(-11.42%)
Mar 17, 2020 2.590 2.590 2.490 2.540 38,845 +0.04(+1.60%)
Mar 16, 2020 2.500 2.626 2.410 2.500 93,149 -0.62(-19.87%)
Mar 13, 2020 3.000 3.450 3.000 3.120 81,000 +0.01(+0.32%)
Mar 12, 2020 3.410 3.595 3.010 3.110 57,751 -0.64(-17.07%)
Mar 11, 2020 3.860 4.220 3.590 3.750 24,313 -0.08(-2.09%)
Mar 10, 2020 4.180 4.210 3.775 3.830 20,477 -0.13(-3.28%)
Mar 09, 2020 3.890 4.130 3.850 3.960 30,964 -0.33(-7.69%)
Mar 06, 2020 4.060 4.380 4.060 4.290 8,000 +0.03(+0.70%)
Mar 05, 2020 4.420 4.420 4.050 4.260 33,549 -0.24(-5.33%)
Mar 04, 2020 4.430 4.530 4.380 4.500 16,185 +0.08(+1.81%)
Mar 03, 2020 4.440 4.530 4.050 4.420 63,980 -0.05(-1.12%)
Mar 02, 2020 4.570 4.610 4.450 4.470 33,876 -0.11(-2.40%)
Feb 28, 2020 4.490 4.580 4.480 4.580 26,100 -0.01(-0.22%)
Feb 27, 2020 4.500 4.700 4.500 4.590 21,221 +0.08(+1.77%)
Feb 26, 2020 4.610 4.800 4.510 4.510 17,031 -0.17(-3.63%)
Feb 25, 2020 4.760 4.760 4.500 4.680 55,963 -0.15(-3.11%)
Feb 24, 2020 4.700 4.836 4.660 4.830 77,249 -0.15(-3.01%)
Feb 21, 2020 5.000 5.030 4.970 4.980 6,400 -0.09(-1.78%)
Feb 20, 2020 5.000 5.080 4.900 5.070 17,073 +0.12(+2.42%)
Feb 19, 2020 5.080 5.080 4.900 4.950 25,973 -0.13(-2.56%)
Feb 18, 2020 5.130 5.130 4.962 5.080 30,843 -0.03(-0.59%)
Feb 14, 2020 5.130 5.130 5.020 5.110 17,800 +0.01(+0.20%)
Feb 13, 2020 5.150 5.150 5.010 5.100 23,832 -0.06(-1.16%)
Feb 12, 2020 5.190 5.290 5.000 5.160 59,377 -0.04(-0.77%)
Feb 11, 2020 5.060 5.230 4.900 5.200 48,966 +0.13(+2.56%)
Feb 10, 2020 5.050 5.111 5.020 5.070 65,582 +0.03(+0.60%)
Feb 07, 2020 5.070 5.150 5.000 5.040 62,800 -0.06(-1.18%)
Feb 06, 2020 5.010 5.165 5.010 5.100 64,605 +0.14(+2.82%)
Feb 05, 2020 4.860 4.960 4.820 4.960 51,301 +0.09(+1.85%)
Feb 04, 2020 5.080 5.090 4.800 4.870 77,541 -0.13(-2.60%)
Feb 03, 2020 4.860 5.100 4.770 5.000 351,598 +0.26(+5.49%)
Jan 31, 2020 5.000 5.246 4.400 4.740 382,100 -1.20(-20.20%)
Jan 30, 2020 5.910 6.070 5.910 5.940 38,372 -0.07(-1.16%)
Jan 29, 2020 6.090 6.220 5.980 6.010 86,956 -0.08(-1.31%)
Jan 28, 2020 6.040 6.250 6.003 6.090 53,320 +0.05(+0.83%)
Jan 27, 2020 6.000 6.210 5.970 6.040 37,988 -0.04(-0.66%)
Jan 24, 2020 6.300 6.300 6.030 6.080 33,500 -0.20(-3.18%)
Jan 23, 2020 6.270 6.500 6.180 6.280 18,973 +0.01(+0.16%)
Jan 22, 2020 6.310 6.515 6.200 6.270 88,187 -0.05(-0.79%)
Jan 21, 2020 6.220 6.750 6.100 6.320 85,181 +0.01(+0.16%)
Jan 17, 2020 6.390 6.430 6.220 6.310 51,700 -0.14(-2.17%)
Jan 16, 2020 6.760 6.810 6.410 6.450 90,622 -0.29(-4.30%)
Jan 15, 2020 6.750 6.830 6.700 6.740 47,148 +0.04(+0.60%)
Jan 14, 2020 6.660 6.855 6.660 6.700 32,221 +0.09(+1.36%)
Jan 13, 2020 6.720 6.750 6.480 6.610 57,521 -0.29(-4.20%)
Jan 10, 2020 6.890 6.920 6.750 6.900 77,000 -0.05(-0.72%)
Jan 09, 2020 6.980 7.039 6.830 6.950 80,614 -0.02(-0.29%)
Jan 08, 2020 6.730 6.980 6.518 6.970 104,860 +0.33(+4.97%)
Jan 07, 2020 6.320 6.700 6.290 6.640 118,034 +0.35(+5.65%)
Jan 06, 2020 5.770 6.458 5.720 6.285 120,304 +0.65(+11.44%)
Jan 03, 2020 5.890 5.930 5.640 5.640 33,400 -0.24(-4.08%)
Jan 02, 2020 5.610 5.880 5.600 5.880 26,686 +0.24(+4.26%)
Dec 31, 2019 5.600 5.730 5.470 5.640 47,700 +0.05(+0.89%)
Dec 30, 2019 5.620 5.760 5.580 5.590 20,300 -0.01(-0.18%)
Dec 27, 2019 5.900 5.910 5.600 5.600 25,400 -0.25(-4.27%)
Dec 26, 2019 5.780 5.906 5.680 5.850 23,976 +0.15(+2.63%)
Dec 24, 2019 5.500 5.820 5.500 5.700 32,900 +0.13(+2.33%)
Dec 23, 2019 5.360 5.650 5.360 5.570 29,812 +0.22(+4.11%)
Dec 20, 2019 5.160 5.540 5.130 5.350 110,100 +0.14(+2.69%)
Dec 19, 2019 5.060 5.340 5.000 5.210 102,434 +0.21(+4.20%)
Dec 18, 2019 5.100 5.200 5.000 5.000 55,647 -0.05(-1.09%)
Dec 17, 2019 5.025 5.180 5.025 5.055 15,427 -0.09(-1.71%)
Dec 16, 2019 5.210 5.320 5.100 5.143 16,804 -0.06(-1.10%)
Dec 13, 2019 5.250 5.450 5.100 5.200 36,400 -0.03(-0.57%)
Dec 12, 2019 5.190 5.285 5.060 5.230 19,511 +0.08(+1.55%)
Dec 11, 2019 5.100 5.200 5.020 5.150 14,105 -0.02(-0.39%)
Dec 10, 2019 5.060 5.170 5.000 5.170 19,030 +0.12(+2.38%)
Dec 09, 2019 5.120 5.150 5.010 5.050 22,203 +0.02(+0.40%)
Dec 06, 2019 5.020 5.230 5.014 5.030 53,200 +0.04(+0.80%)
Dec 05, 2019 5.010 5.090 4.990 4.990 100,149 -0.01(-0.20%)
Dec 04, 2019 5.090 5.140 5.000 5.000 53,561 -0.12(-2.34%)
Dec 03, 2019 5.190 5.190 5.070 5.120 26,039 -0.13(-2.48%)
Dec 02, 2019 5.460 5.460 5.180 5.250 46,667 -0.18(-3.31%)
Nov 29, 2019 5.380 5.620 5.350 5.430 24,000 +0.12(+2.26%)
Nov 27, 2019 5.270 5.340 5.200 5.310 23,900 -0.01(-0.19%)
Nov 26, 2019 5.440 5.470 5.210 5.320 66,653 -0.05(-0.93%)
Nov 25, 2019 5.320 5.730 5.150 5.370 151,530 +0.09(+1.70%)
Nov 22, 2019 5.300 5.350 5.223 5.280 28,200 +0.02(+0.38%)
Nov 21, 2019 5.255 5.317 5.230 5.260 54,673 +0.02(+0.38%)
Nov 20, 2019 5.110 5.370 5.100 5.240 145,322 +0.12(+2.34%)
Nov 19, 2019 5.060 5.200 5.060 5.120 46,646 +0.03(+0.59%)
Nov 18, 2019 5.080 5.180 4.960 5.090 67,852 +0.02(+0.39%)
Nov 15, 2019 4.950 5.100 4.926 5.070 18,200 +0.00(+0.00%)
Nov 14, 2019 5.070 5.150 5.000 5.070 76,248 +0.05(+1.00%)
Nov 13, 2019 4.890 5.040 4.880 5.020 51,980 +0.01(+0.20%)
Nov 12, 2019 5.010 5.070 4.910 5.010 23,436 -0.07(-1.38%)
Nov 11, 2019 4.940 5.150 4.810 5.080 30,130 +0.06(+1.20%)
Nov 08, 2019 5.100 5.200 4.810 5.020 92,700 -0.08(-1.57%)
Nov 07, 2019 5.080 5.150 4.960 5.100 172,952 +0.10(+2.00%)
Nov 06, 2019 5.000 5.100 4.880 5.000 43,745 -0.02(-0.40%)
Nov 05, 2019 5.000 5.070 4.945 5.020 46,033 -0.01(-0.20%)
Nov 04, 2019 4.950 5.030 4.784 5.030 35,158 +0.08(+1.62%)
Nov 01, 2019 4.930 4.950 4.900 4.950 73,900 +0.07(+1.43%)
Oct 31, 2019 4.900 5.025 4.744 4.880 71,980 -0.10(-2.01%)
Oct 30, 2019 4.860 5.050 4.850 4.980 75,312 +0.03(+0.61%)
Oct 29, 2019 4.670 5.100 4.657 4.950 127,973 +0.42(+9.27%)
Oct 28, 2019 4.650 4.650 4.520 4.530 6,167 -0.14(-3.00%)
Oct 25, 2019 4.510 4.699 4.280 4.670 20,300 +0.18(+4.01%)
Oct 24, 2019 4.410 4.557 4.210 4.490 36,043 +0.06(+1.35%)
Oct 23, 2019 4.530 4.610 4.420 4.430 20,121 -0.13(-2.85%)
Oct 22, 2019 4.620 4.620 4.420 4.560 30,410 -0.04(-0.87%)
Oct 21, 2019 4.610 4.730 4.520 4.600 20,272 +0.02(+0.44%)
Oct 18, 2019 4.650 4.740 4.520 4.580 22,500 -0.09(-1.93%)
Oct 17, 2019 4.780 4.800 4.650 4.670 33,217 -0.11(-2.30%)
Oct 16, 2019 4.710 4.800 4.670 4.780 23,628 +0.16(+3.46%)
Oct 15, 2019 4.690 4.830 4.610 4.620 24,090 -0.11(-2.33%)
Oct 14, 2019 4.720 4.800 4.720 4.730 9,172 -0.04(-0.84%)
Oct 11, 2019 4.850 4.900 4.742 4.770 26,300 -0.01(-0.21%)
Oct 10, 2019 4.850 4.860 4.780 4.780 16,330 -0.07(-1.44%)
Oct 09, 2019 4.720 4.890 4.650 4.850 28,556 +0.15(+3.19%)
Oct 08, 2019 4.780 4.980 4.700 4.700 11,241 -0.17(-3.49%)
Oct 07, 2019 4.970 5.050 4.860 4.870 14,783 -0.07(-1.42%)
Oct 04, 2019 4.960 5.070 4.880 4.940 10,200 -0.06(-1.20%)
Oct 03, 2019 5.070 5.170 4.870 5.000 42,013 -0.11(-2.15%)
Oct 02, 2019 5.320 5.320 5.020 5.110 29,062 -0.21(-3.95%)
Oct 01, 2019 5.250 5.330 5.250 5.320 149,023 +0.06(+1.14%)
Sep 30, 2019 5.210 5.280 5.200 5.260 38,568 +0.02(+0.38%)
Sep 27, 2019 5.200 5.250 5.200 5.240 29,600 +0.04(+0.77%)
Sep 26, 2019 5.060 5.200 5.040 5.200 14,584 +0.15(+2.97%)
Sep 25, 2019 5.040 5.160 5.000 5.050 43,403 -0.04(-0.79%)
Sep 24, 2019 5.160 5.220 4.960 5.090 16,106 -0.09(-1.74%)
Sep 23, 2019 5.080 5.220 5.000 5.180 24,203 +0.11(+2.17%)
Sep 20, 2019 5.160 5.190 5.058 5.070 25,900 -0.05(-0.98%)
Sep 19, 2019 5.080 5.200 4.990 5.120 53,941 +0.04(+0.79%)
Sep 18, 2019 5.270 5.390 5.080 5.080 27,286 -0.22(-4.15%)
Sep 17, 2019 5.260 5.420 5.000 5.300 51,668 +0.05(+0.95%)
Sep 16, 2019 5.080 5.490 5.080 5.250 130,835 +0.21(+4.17%)
Sep 13, 2019 5.060 5.140 4.980 5.040 13,200 -0.06(-1.18%)
Sep 12, 2019 5.010 5.100 4.980 5.100 31,349 +0.10(+2.00%)
Sep 11, 2019 4.910 5.000 4.890 5.000 38,669 +0.15(+3.09%)
Sep 10, 2019 4.803 4.910 4.803 4.850 7,216 +0.05(+1.04%)
Sep 09, 2019 4.930 5.030 4.800 4.800 27,488 -0.18(-3.61%)
Sep 06, 2019 4.860 4.980 4.810 4.980 22,100 +0.18(+3.75%)
Sep 05, 2019 4.815 4.864 4.800 4.800 20,493 -0.05(-1.03%)
Sep 04, 2019 4.880 4.880 4.720 4.850 27,225 -0.05(-1.02%)
Sep 03, 2019 4.810 4.900 4.750 4.900 23,784 +0.05(+1.03%)
Aug 30, 2019 4.800 4.970 4.780 4.850 23,100 +0.05(+1.04%)
Aug 29, 2019 4.800 4.900 4.800 4.800 19,591 +0.10(+2.13%)
Aug 28, 2019 4.630 4.700 4.590 4.700 17,361 +0.15(+3.30%)
Aug 27, 2019 4.760 4.920 4.510 4.550 42,469 -0.22(-4.61%)
Aug 26, 2019 4.958 4.958 4.770 4.770 14,999 -0.12(-2.45%)
Aug 23, 2019 4.880 5.000 4.811 4.890 19,300 +0.00(+0.00%)
Aug 22, 2019 4.911 5.000 4.870 4.890 14,559 -0.10(-2.00%)
Aug 21, 2019 4.980 4.990 4.875 4.990 20,216 +0.09(+1.84%)
Aug 20, 2019 4.900 4.950 4.760 4.900 46,693 +0.07(+1.45%)
Aug 19, 2019 5.000 5.000 4.750 4.830 22,515 -0.07(-1.43%)
Aug 16, 2019 4.940 5.000 4.850 4.900 28,000 -0.10(-2.00%)
Aug 15, 2019 5.100 5.100 4.900 5.000 34,046 +0.15(+3.09%)
Aug 14, 2019 5.050 5.124 4.810 4.850 141,649 -0.35(-6.73%)
Aug 13, 2019 4.920 5.500 4.770 5.200 46,644 +0.13(+2.56%)
Aug 12, 2019 5.690 5.690 5.020 5.070 57,973 -0.43(-7.82%)
Aug 09, 2019 5.300 5.700 5.300 5.500 127,000 +0.35(+6.80%)
Aug 08, 2019 4.880 5.500 4.880 5.150 112,618 +0.33(+6.85%)
Aug 07, 2019 4.800 4.830 4.700 4.820 27,894 +0.05(+1.05%)
Aug 06, 2019 4.740 4.800 4.660 4.770 20,351 +0.07(+1.49%)
Aug 05, 2019 4.850 4.890 4.588 4.700 33,998 -0.15(-3.09%)
Aug 02, 2019 4.820 4.850 4.696 4.850 29,900 +0.00(+0.00%)
Aug 01, 2019 4.766 4.880 4.766 4.850 34,705 +0.09(+1.89%)
Jul 31, 2019 4.920 5.000 4.760 4.760 30,193 -0.22(-4.42%)
Jul 30, 2019 4.748 5.090 4.748 4.980 7,582 +0.08(+1.63%)
Jul 29, 2019 4.960 5.090 4.900 4.900 18,194 +0.00(+0.00%)
Jul 26, 2019 5.010 5.010 4.720 4.900 18,300 -0.14(-2.78%)
Jul 25, 2019 5.030 5.140 4.890 5.040 15,078 +0.04(+0.80%)
Jul 24, 2019 4.800 5.055 4.800 5.000 19,581 +0.13(+2.67%)
Jul 23, 2019 4.560 4.960 4.560 4.870 25,034 +0.34(+7.51%)
Jul 22, 2019 4.910 5.095 4.310 4.530 72,659 -0.33(-6.79%)
Jul 19, 2019 4.915 4.948 4.850 4.860 5,200 -0.02(-0.44%)
Jul 18, 2019 4.860 4.887 4.820 4.882 20,061 +0.05(+1.07%)
Jul 17, 2019 4.750 4.870 4.750 4.830 8,644 +0.12(+2.55%)
Jul 16, 2019 4.920 4.936 4.710 4.710 34,695 -0.11(-2.28%)
Jul 15, 2019 4.700 4.820 4.700 4.820 11,529 +0.17(+3.66%)
Jul 12, 2019 4.610 4.789 4.570 4.650 35,700 -0.08(-1.69%)
Jul 11, 2019 4.540 4.790 4.540 4.730 11,748 +0.21(+4.65%)
Jul 10, 2019 4.760 4.866 4.520 4.520 33,243 -0.29(-6.03%)
Jul 09, 2019 5.090 5.090 4.780 4.810 13,440 -0.26(-5.13%)
Jul 08, 2019 5.000 5.080 4.900 5.070 12,835 +0.11(+2.22%)
Jul 05, 2019 4.750 4.960 4.750 4.960 21,700 +0.24(+5.08%)
Jul 03, 2019 4.920 4.920 4.720 4.720 8,300 -0.18(-3.67%)
Jul 02, 2019 5.270 5.300 4.900 4.900 22,023 -0.42(-7.89%)
Jul 01, 2019 5.180 5.325 5.020 5.320 26,859 +0.20(+3.91%)
Jun 28, 2019 5.000 5.190 4.990 5.120 24,800 +0.13(+2.61%)
Jun 27, 2019 5.000 5.000 4.891 4.990 31,509 +0.06(+1.22%)
Jun 26, 2019 4.900 5.065 4.886 4.930 7,780 +0.10(+2.07%)
Jun 25, 2019 4.760 4.950 4.760 4.830 18,286 +0.19(+4.09%)
Jun 24, 2019 4.780 4.990 4.640 4.640 12,974 -0.18(-3.73%)
Jun 21, 2019 5.000 5.070 4.820 4.820 32,000 -0.21(-4.17%)
Jun 20, 2019 5.030 5.160 4.950 5.030 33,644 +0.03(+0.60%)
Jun 19, 2019 4.950 5.049 4.930 5.000 27,162 +0.07(+1.42%)
Jun 18, 2019 4.730 5.051 4.730 4.930 34,391 +0.20(+4.23%)
Jun 17, 2019 5.080 5.095 4.710 4.730 18,229 -0.11(-2.27%)
Jun 14, 2019 4.960 5.039 4.830 4.840 32,000 -0.09(-1.83%)
Jun 13, 2019 4.860 4.980 4.810 4.930 16,792 +0.03(+0.61%)
Jun 12, 2019 4.930 5.140 4.830 4.900 30,895 +0.00(+0.00%)
Jun 11, 2019 4.850 5.088 4.850 4.900 39,413 +0.09(+1.87%)
Jun 10, 2019 4.820 4.940 4.720 4.810 21,825 -0.04(-0.82%)
Jun 07, 2019 4.715 5.040 4.715 4.850 23,100 +0.10(+2.11%)
Jun 06, 2019 4.930 4.930 4.740 4.750 25,125 -0.11(-2.26%)
Jun 05, 2019 4.890 5.050 4.744 4.860 19,276 -0.07(-1.42%)
Jun 04, 2019 4.870 5.200 4.660 4.930 21,676 +0.11(+2.28%)
Jun 03, 2019 4.750 5.000 4.750 4.820 14,736 +0.07(+1.47%)
May 31, 2019 4.790 4.990 4.529 4.750 23,800 -0.15(-3.06%)
May 30, 2019 4.900 4.970 4.860 4.900 22,024 +0.08(+1.66%)
May 29, 2019 4.970 4.970 4.810 4.820 22,797 -0.19(-3.79%)
May 28, 2019 5.050 5.050 4.900 5.010 13,431 +0.03(+0.60%)
May 24, 2019 5.050 5.050 4.910 4.980 16,900 -0.07(-1.39%)
May 23, 2019 4.995 5.065 4.960 5.050 17,701 -0.11(-2.13%)
May 22, 2019 4.920 5.160 4.920 5.160 14,519 +0.25(+5.09%)
May 21, 2019 5.180 5.285 4.905 4.910 14,689 -0.30(-5.76%)
May 20, 2019 5.270 5.490 5.120 5.210 28,600 +0.06(+1.17%)
May 17, 2019 5.100 5.425 5.100 5.150 18,000 +0.17(+3.41%)
May 16, 2019 5.070 5.150 4.884 4.980 10,565 -0.05(-1.09%)
May 15, 2019 5.040 5.180 4.904 5.035 24,595 +0.03(+0.50%)
May 14, 2019 5.170 5.270 4.980 5.010 12,994 -0.32(-6.00%)
May 13, 2019 5.340 5.340 5.034 5.330 3,565 -0.09(-1.66%)
May 10, 2019 5.700 5.700 4.790 5.420 31,600 +0.11(+2.07%)
May 09, 2019 5.050 5.310 5.010 5.310 20,868 -0.04(-0.75%)
May 08, 2019 5.330 5.410 5.205 5.350 14,464 +0.14(+2.69%)
May 07, 2019 5.262 5.262 5.080 5.210 14,526 -0.02(-0.38%)
May 06, 2019 5.350 5.350 5.075 5.230 9,202 -0.30(-5.42%)
May 03, 2019 5.740 5.740 5.220 5.530 31,100 -0.12(-2.12%)
May 02, 2019 5.490 5.650 5.490 5.650 27,610 +0.20(+3.67%)
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.