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

Identiv Inc (NQ: INVE )

4.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
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%)
May 01, 2019 5.200 5.500 5.183 5.450 50,686 +0.30(+5.83%)
Apr 30, 2019 4.940 5.200 4.812 5.150 12,510 +0.25(+5.05%)
Apr 29, 2019 4.960 4.970 4.820 4.903 9,827 -0.10(-1.95%)
Apr 26, 2019 4.970 5.145 4.800 5.000 7,200 +0.09(+1.83%)
Apr 25, 2019 5.020 5.258 4.910 4.910 24,775 -0.11(-2.19%)
Apr 24, 2019 4.980 5.130 4.950 5.020 11,001 +0.08(+1.62%)
Apr 23, 2019 4.860 5.050 4.857 4.940 30,210 +0.03(+0.61%)
Apr 22, 2019 4.830 5.020 4.830 4.910 5,573 +0.01(+0.20%)
Apr 18, 2019 4.930 4.930 4.795 4.900 4,100 +0.00(+0.00%)
Apr 17, 2019 4.980 5.050 4.900 4.900 7,851 -0.03(-0.61%)
Apr 16, 2019 4.800 4.980 4.800 4.930 11,225 +0.23(+4.89%)
Apr 15, 2019 4.700 4.820 4.610 4.700 30,009 +0.02(+0.42%)
Apr 12, 2019 4.767 4.767 4.680 4.680 4,300 +0.00(+0.01%)
Apr 11, 2019 4.850 4.850 4.680 4.680 3,577 -0.07(-1.47%)
Apr 10, 2019 4.920 4.920 4.686 4.750 14,409 -0.05(-1.04%)
Apr 09, 2019 4.820 4.820 4.718 4.800 10,944 -0.04(-0.83%)
Apr 08, 2019 4.910 4.910 4.780 4.840 4,574 -0.10(-2.02%)
Apr 05, 2019 4.850 4.940 4.700 4.940 17,600 +0.08(+1.54%)
Apr 04, 2019 4.940 4.940 4.801 4.865 1,564 -0.08(-1.52%)
Apr 03, 2019 4.980 5.010 4.880 4.940 12,890 -0.12(-2.37%)
Apr 02, 2019 4.880 5.090 4.700 5.060 29,219 +0.17(+3.48%)
Apr 01, 2019 5.080 5.110 4.825 4.890 14,096 -0.15(-2.98%)
Mar 29, 2019 5.360 5.513 4.850 5.040 30,400 -0.31(-5.79%)
Mar 28, 2019 5.260 5.750 5.250 5.350 14,929 +0.01(+0.19%)
Mar 27, 2019 5.580 5.670 5.320 5.340 34,062 -0.25(-4.39%)
Mar 26, 2019 5.650 5.720 5.315 5.585 33,222 -0.07(-1.15%)
Mar 25, 2019 5.660 5.770 5.521 5.650 14,376 -0.01(-0.18%)
Mar 22, 2019 5.500 5.703 5.470 5.660 26,300 +0.18(+3.28%)
Mar 21, 2019 5.500 5.710 5.380 5.480 31,068 -0.02(-0.36%)
Mar 20, 2019 5.500 5.586 5.400 5.500 22,149 +0.04(+0.73%)
Mar 19, 2019 5.310 5.500 5.090 5.460 54,829 +0.16(+3.02%)
Mar 18, 2019 5.180 5.400 5.140 5.300 11,080 +0.14(+2.71%)
Mar 15, 2019 5.210 5.320 5.090 5.160 28,500 -0.04(-0.77%)
Mar 14, 2019 5.400 5.410 5.110 5.200 26,357 -0.28(-5.11%)
Mar 13, 2019 5.060 5.490 4.860 5.480 58,590 +0.44(+8.73%)
Mar 12, 2019 5.260 5.262 5.040 5.040 12,572 -0.24(-4.55%)
Mar 11, 2019 5.410 5.613 5.180 5.280 41,713 -0.10(-1.86%)
Mar 08, 2019 6.030 6.380 5.380 5.380 97,000 -0.52(-8.81%)
Mar 07, 2019 5.630 5.900 5.582 5.900 19,344 +0.14(+2.43%)
Mar 06, 2019 5.360 5.880 5.360 5.760 31,059 +0.54(+10.34%)
Mar 05, 2019 5.340 5.560 5.220 5.220 37,849 -0.22(-4.04%)
Mar 04, 2019 5.230 5.490 5.180 5.440 22,788 +0.17(+3.23%)
Mar 01, 2019 5.560 5.580 5.210 5.270 14,800 -0.30(-5.30%)
Feb 28, 2019 5.820 5.820 5.350 5.565 30,847 -0.06(-1.15%)
Feb 27, 2019 5.700 6.110 5.630 5.630 8,296 -0.07(-1.23%)
Feb 26, 2019 5.940 5.940 5.620 5.700 21,298 -0.27(-4.52%)
Feb 25, 2019 5.890 6.230 5.800 5.970 53,439 +0.29(+5.11%)
Feb 22, 2019 5.800 5.980 5.580 5.680 15,700 -0.11(-1.90%)
Feb 21, 2019 5.510 5.980 5.510 5.790 67,682 +0.28(+5.08%)
Feb 20, 2019 5.780 5.990 5.500 5.510 75,637 -0.48(-8.01%)
Feb 19, 2019 5.450 6.320 5.245 5.990 140,287 +0.99(+19.80%)
Feb 15, 2019 4.680 5.150 4.540 5.000 31,500 +0.40(+8.70%)
Feb 14, 2019 4.600 4.750 4.510 4.600 31,041 -0.18(-3.66%)
Feb 13, 2019 4.900 5.035 4.750 4.775 12,415 -0.00(-0.10%)
Feb 12, 2019 4.870 4.998 4.690 4.780 9,922 -0.02(-0.42%)
Feb 11, 2019 4.940 5.120 4.760 4.800 22,870 +0.00(+0.00%)
Feb 08, 2019 4.810 5.200 4.520 4.800 10,900 -0.02(-0.41%)
Feb 07, 2019 5.100 5.100 4.790 4.820 7,441 -0.32(-6.23%)
Feb 06, 2019 5.070 5.580 5.070 5.140 5,142 -0.01(-0.19%)
Feb 05, 2019 5.580 5.580 5.150 5.150 15,300 -0.41(-7.37%)
Feb 04, 2019 5.250 5.560 5.090 5.560 34,432 +0.29(+5.50%)
Feb 01, 2019 5.450 5.570 5.150 5.270 10,800 -0.06(-1.13%)
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%)
Jan 02, 2019 3.570 3.900 3.480 3.900 24,721 +0.30(+8.33%)
Dec 31, 2018 3.560 3.750 3.450 3.600 78,900 +0.04(+1.12%)
Dec 28, 2018 3.540 3.700 3.540 3.560 59,500 +0.02(+0.56%)
Dec 27, 2018 3.350 4.065 3.350 3.540 59,677 +0.20(+5.99%)
Dec 26, 2018 3.760 3.900 3.340 3.340 38,136 -0.46(-12.11%)
Dec 24, 2018 3.700 3.890 3.700 3.800 15,200 +0.05(+1.33%)
Dec 21, 2018 4.150 4.150 3.620 3.750 31,100 -0.41(-9.86%)
Dec 20, 2018 4.070 4.214 4.020 4.160 30,011 +0.06(+1.46%)
Dec 19, 2018 4.300 4.350 4.030 4.100 24,948 -0.22(-5.09%)
Dec 18, 2018 4.270 4.350 4.100 4.320 11,440 +0.08(+1.89%)
Dec 17, 2018 4.210 4.471 4.180 4.240 12,700 -0.01(-0.24%)
Dec 14, 2018 4.370 4.500 4.200 4.250 142,000 -0.20(-4.49%)
Dec 13, 2018 4.640 4.700 4.390 4.450 14,352 -0.15(-3.26%)
Dec 12, 2018 4.510 4.750 4.510 4.600 24,395 +0.09(+2.00%)
Dec 11, 2018 4.730 4.730 4.500 4.510 5,685 -0.19(-4.04%)
Dec 10, 2018 4.860 4.910 4.500 4.700 35,097 -0.20(-4.08%)
Dec 07, 2018 5.000 5.120 4.900 4.900 28,400 -0.05(-1.01%)
Dec 06, 2018 4.750 5.140 4.720 4.950 36,929 +0.04(+0.92%)
Dec 04, 2018 5.180 5.190 4.740 4.905 43,900 -0.29(-5.67%)
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.