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

Identiv Inc (NQ: INVE )

4.240 -0.150 (-3.42%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 4, 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 (%)
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%)
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.