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

Identiv Inc (NQ: INVE )

4.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 31, 2019 5.580 5.580 5.300 5.330 7,754 -0.24(-4.31%)
Jan 30, 2019 5.280 5.570 5.050 5.570 8,472 +0.36(+6.91%)
Jan 29, 2019 5.230 5.440 5.100 5.210 13,518 +0.12(+2.32%)
Jan 28, 2019 5.300 5.300 5.092 5.092 2,551 -0.26(-4.82%)
Jan 25, 2019 5.330 5.350 5.080 5.350 15,100 +0.15(+2.88%)
Jan 24, 2019 5.360 5.360 5.180 5.200 4,031 -0.08(-1.51%)
Jan 23, 2019 5.460 5.527 5.280 5.280 7,806 -0.12(-2.22%)
Jan 22, 2019 5.860 5.860 5.255 5.400 18,287 -0.40(-6.90%)
Jan 18, 2019 5.880 5.880 5.500 5.800 33,200 +0.00(+0.00%)
Jan 17, 2019 5.740 5.870 5.246 5.800 29,227 +0.09(+1.58%)
Jan 16, 2019 5.100 5.880 5.090 5.710 48,183 +0.50(+9.60%)
Jan 15, 2019 5.240 5.295 5.050 5.210 23,522 -0.29(-5.27%)
Jan 14, 2019 4.610 5.570 4.340 5.500 46,112 +1.01(+22.49%)
Jan 11, 2019 4.100 4.540 4.100 4.490 17,600 +0.24(+5.65%)
Jan 10, 2019 4.460 4.460 4.200 4.250 10,846 -0.23(-5.13%)
Jan 09, 2019 4.380 4.480 4.220 4.480 14,881 +0.14(+3.23%)
Jan 08, 2019 4.050 4.340 4.050 4.340 16,233 +0.29(+7.16%)
Jan 07, 2019 4.050 4.050 3.830 4.050 17,676 -0.07(-1.70%)
Jan 04, 2019 3.780 4.120 3.780 4.120 4,300 +0.22(+5.64%)
Jan 03, 2019 3.850 4.209 3.850 3.900 20,022 +0.00(+0.00%)
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.