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 (%)
Apr 30, 2015 9.910 9.910 9.700 9.730 76,878 -0.28(-2.80%)
Apr 29, 2015 10.00 10.02 9.750 10.01 58,931 -0.01(-0.10%)
Apr 28, 2015 9.650 10.12 9.650 10.02 73,413 +0.33(+3.41%)
Apr 27, 2015 10.42 10.42 9.600 9.690 107,626 -0.73(-7.01%)
Apr 24, 2015 10.63 10.67 10.26 10.42 86,209 -0.11(-1.04%)
Apr 23, 2015 10.17 10.59 10.03 10.53 127,294 +0.37(+3.64%)
Apr 22, 2015 10.69 10.69 10.16 10.16 87,139 -0.48(-4.51%)
Apr 21, 2015 11.29 11.31 10.35 10.64 248,800 -0.67(-5.92%)
Apr 20, 2015 12.13 12.24 11.25 11.31 148,678 -0.70(-5.83%)
Apr 17, 2015 12.34 12.59 11.81 12.01 289,496 -0.39(-3.15%)
Apr 16, 2015 11.99 12.67 11.12 12.40 1,565,388 +3.45(+38.55%)
Apr 15, 2015 9.000 9.260 8.820 8.950 48,793 +0.00(+0.00%)
Apr 14, 2015 9.070 9.170 8.950 8.950 18,399 -0.13(-1.43%)
Apr 13, 2015 9.170 9.400 9.050 9.080 29,400 -0.05(-0.55%)
Apr 10, 2015 9.150 9.200 8.980 9.130 23,613 +0.09(+1.00%)
Apr 09, 2015 9.090 9.440 8.880 9.040 20,385 -0.01(-0.11%)
Apr 08, 2015 9.080 9.350 8.940 9.050 49,746 -0.06(-0.66%)
Apr 07, 2015 9.260 9.380 9.070 9.110 40,918 -0.23(-2.46%)
Apr 06, 2015 8.710 9.380 8.650 9.340 72,578 +0.60(+6.86%)
Apr 02, 2015 8.640 8.740 8.740 8.740 41,100 +0.07(+0.81%)
Apr 01, 2015 8.570 8.710 8.560 8.670 44,028 +0.09(+1.05%)
Mar 31, 2015 8.610 8.695 8.520 8.580 19,484 -0.06(-0.69%)
Mar 30, 2015 8.720 8.877 8.570 8.640 42,002 +0.04(+0.47%)
Mar 27, 2015 8.580 8.740 8.420 8.600 61,509 +0.09(+1.06%)
Mar 26, 2015 8.760 8.760 8.450 8.510 73,860 -0.21(-2.41%)
Mar 25, 2015 9.290 9.360 8.680 8.720 89,274 -0.52(-5.63%)
Mar 24, 2015 9.430 9.460 9.150 9.240 42,660 -0.23(-2.43%)
Mar 23, 2015 9.320 9.600 9.310 9.470 62,248 +0.12(+1.28%)
Mar 20, 2015 9.400 9.850 9.310 9.350 90,320 -0.03(-0.32%)
Mar 19, 2015 9.440 9.730 9.310 9.380 61,219 -0.07(-0.74%)
Mar 18, 2015 9.540 9.650 9.070 9.450 100,414 -0.07(-0.74%)
Mar 17, 2015 10.21 10.21 9.510 9.520 114,212 -0.64(-6.30%)
Mar 16, 2015 10.00 10.39 9.850 10.16 111,405 +0.22(+2.21%)
Mar 13, 2015 10.60 10.83 9.680 9.940 307,307 -0.69(-6.49%)
Mar 12, 2015 10.68 10.83 10.56 10.63 117,116 +0.00(+0.00%)
Mar 11, 2015 10.30 10.71 10.15 10.63 57,942 +0.31(+3.00%)
Mar 10, 2015 10.65 10.72 10.12 10.32 95,059 -0.40(-3.73%)
Mar 09, 2015 10.72 10.89 10.51 10.72 64,582 +0.09(+0.85%)
Mar 06, 2015 10.56 10.72 10.30 10.63 65,843 +0.05(+0.47%)
Mar 05, 2015 10.60 10.64 10.32 10.58 52,789 -0.02(-0.19%)
Mar 04, 2015 10.00 10.64 10.00 10.60 141,333 +0.60(+6.00%)
Mar 03, 2015 9.770 10.07 9.520 10.00 111,549 +0.14(+1.42%)
Mar 02, 2015 9.710 10.15 9.430 9.860 135,185 +0.19(+1.96%)
Feb 27, 2015 10.39 10.76 9.550 9.670 156,825 -0.67(-6.48%)
Feb 26, 2015 10.33 10.97 10.20 10.34 89,263 -0.06(-0.58%)
Feb 25, 2015 10.77 10.88 10.15 10.40 178,929 -0.43(-3.97%)
Feb 24, 2015 11.17 11.17 10.82 10.83 34,376 -0.29(-2.61%)
Feb 23, 2015 11.20 11.32 10.75 11.12 76,744 -0.23(-2.03%)
Feb 20, 2015 11.93 11.93 11.27 11.35 140,545 -0.65(-5.42%)
Feb 19, 2015 11.79 12.27 11.79 12.00 54,122 +0.08(+0.67%)
Feb 18, 2015 11.92 12.00 11.76 11.92 41,660 -0.12(-1.00%)
Feb 17, 2015 12.20 12.20 11.83 12.04 57,093 +0.18(+1.52%)
Feb 13, 2015 11.95 11.86 11.86 11.86 122,400 +0.30(+2.60%)
Feb 12, 2015 11.70 11.70 11.30 11.56 51,602 +0.09(+0.78%)
Feb 11, 2015 11.48 11.68 11.33 11.47 26,669 +0.02(+0.17%)
Feb 10, 2015 11.72 11.72 10.95 11.45 110,226 +0.00(+0.00%)
Feb 09, 2015 11.85 11.87 11.14 11.45 106,133 -0.41(-3.46%)
Feb 06, 2015 11.95 12.25 11.69 11.86 49,055 -0.06(-0.50%)
Feb 05, 2015 12.09 12.27 11.88 11.92 36,189 -0.06(-0.50%)
Feb 04, 2015 12.05 12.30 11.70 11.98 76,542 -0.16(-1.32%)
Feb 03, 2015 12.54 12.72 11.66 12.14 156,598 -0.25(-2.02%)
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.