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 30, 2016 3.180 3.180 3.180 0 -0.09(-2.75%)
Dec 29, 2016 3.580 3.700 3.270 3.270 62,264 -0.30(-8.40%)
Dec 28, 2016 3.890 3.900 3.570 3.570 58,221 -0.35(-8.93%)
Dec 27, 2016 4.000 4.134 3.880 3.920 21,518 -0.17(-4.16%)
Dec 23, 2016 4.090 4.090 4.090 0 +0.07(+1.74%)
Dec 22, 2016 4.260 4.260 3.815 4.020 41,506 -0.14(-3.37%)
Dec 21, 2016 4.100 4.315 4.020 4.160 35,624 +0.08(+1.96%)
Dec 20, 2016 4.270 4.580 4.017 4.080 100,290 -0.15(-3.55%)
Dec 19, 2016 3.950 4.230 3.910 4.230 31,656 +0.24(+6.02%)
Dec 16, 2016 3.900 3.990 3.790 3.990 63,275 +0.09(+2.31%)
Dec 15, 2016 3.870 3.945 3.710 3.900 81,819 +0.00(+0.00%)
Dec 14, 2016 3.900 4.053 3.360 3.900 250,639 -0.06(-1.52%)
Dec 13, 2016 3.500 4.257 3.390 3.960 333,891 +0.59(+17.51%)
Dec 12, 2016 3.230 3.628 3.230 3.370 160,491 +0.26(+8.36%)
Dec 09, 2016 2.860 3.181 2.824 3.110 105,286 +0.27(+9.51%)
Dec 08, 2016 2.630 2.900 2.595 2.840 95,113 +0.32(+12.70%)
Dec 07, 2016 2.530 2.750 2.510 2.520 10,874 -0.06(-2.33%)
Dec 06, 2016 2.480 2.700 2.480 2.580 5,358 +0.11(+4.45%)
Dec 05, 2016 2.620 2.690 2.410 2.470 23,841 -0.22(-8.18%)
Dec 02, 2016 2.560 2.700 2.541 2.690 15,057 +0.12(+4.67%)
Dec 01, 2016 2.700 2.700 2.570 2.570 15,670 -0.07(-2.65%)
Nov 30, 2016 2.560 2.680 2.560 2.640 18,830 +0.12(+4.76%)
Nov 29, 2016 2.620 2.680 2.480 2.520 12,930 -0.09(-3.45%)
Nov 28, 2016 2.720 2.720 2.610 2.610 21,537 -0.09(-3.33%)
Nov 25, 2016 2.660 2.700 2.660 2.700 10,352 +0.05(+1.89%)
Nov 23, 2016 2.650 2.650 2.650 0 -0.01(-0.38%)
Nov 22, 2016 2.700 2.710 2.570 2.660 5,908 -0.01(-0.37%)
Nov 21, 2016 2.700 2.750 2.670 2.670 20,753 -0.07(-2.55%)
Nov 18, 2016 2.670 2.750 2.654 2.740 18,016 +0.07(+2.62%)
Nov 17, 2016 2.620 2.770 2.620 2.670 59,222 -0.01(-0.37%)
Nov 16, 2016 2.520 2.710 2.510 2.680 81,671 +0.09(+3.52%)
Nov 15, 2016 2.740 2.790 2.564 2.589 24,059 -0.17(-6.20%)
Nov 14, 2016 2.480 2.800 2.461 2.760 61,831 +0.25(+9.96%)
Nov 11, 2016 2.404 2.510 2.310 2.510 39,312 +0.09(+3.72%)
Nov 10, 2016 2.300 2.500 2.248 2.420 134,639 +0.29(+13.61%)
Nov 09, 2016 2.050 2.150 2.010 2.130 30,493 +0.05(+2.41%)
Nov 08, 2016 2.080 2.090 2.028 2.080 13,650 +0.06(+2.97%)
Nov 07, 2016 2.070 2.150 2.010 2.020 6,549 -0.02(-0.98%)
Nov 04, 2016 2.097 2.100 2.010 2.040 17,318 -0.06(-2.86%)
Nov 03, 2016 2.150 2.270 2.040 2.100 47,228 -0.01(-0.47%)
Nov 02, 2016 2.010 2.110 1.984 2.110 44,745 +0.08(+3.94%)
Nov 01, 2016 2.070 2.070 1.984 2.030 24,191 -0.06(-2.80%)
Oct 31, 2016 2.050 2.110 2.010 2.088 11,672 +0.04(+1.87%)
Oct 28, 2016 1.974 2.060 1.972 2.050 35,110 +0.08(+4.06%)
Oct 27, 2016 1.980 2.060 1.970 1.970 33,573 -0.01(-0.51%)
Oct 26, 2016 2.010 2.038 1.970 1.980 26,153 -0.03(-1.49%)
Oct 25, 2016 2.110 2.110 2.010 2.010 4,504 -0.05(-2.43%)
Oct 24, 2016 2.080 2.150 2.020 2.060 15,002 +0.00(+0.00%)
Oct 21, 2016 2.050 2.130 2.020 2.060 26,074 +0.02(+0.98%)
Oct 20, 2016 2.070 2.093 2.020 2.040 23,364 -0.01(-0.49%)
Oct 19, 2016 2.100 2.170 2.050 2.050 24,766 -0.06(-2.84%)
Oct 18, 2016 2.190 2.190 2.110 2.110 21,289 -0.06(-2.76%)
Oct 17, 2016 2.140 2.210 2.100 2.170 12,098 +0.04(+1.88%)
Oct 14, 2016 2.080 2.160 2.080 2.130 18,318 +0.05(+2.40%)
Oct 13, 2016 2.360 2.360 2.080 2.080 21,824 -0.05(-2.35%)
Oct 12, 2016 2.150 2.200 2.100 2.130 16,586 +0.01(+0.47%)
Oct 11, 2016 2.170 2.220 2.120 2.120 27,917 -0.03(-1.40%)
Oct 10, 2016 2.200 2.230 2.150 2.150 9,015 -0.05(-2.27%)
Oct 07, 2016 2.260 2.350 2.170 2.200 33,288 -0.03(-1.35%)
Oct 06, 2016 2.240 2.300 2.222 2.230 15,827 +0.00(+0.00%)
Oct 05, 2016 2.212 2.360 2.200 2.230 17,940 -0.01(-0.45%)
Oct 04, 2016 2.310 2.330 2.230 2.240 15,937 -0.08(-3.45%)
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.