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

Identiv Inc (NQ: INVE )

4.190 -0.200 (-4.56%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Apr 30, 2020 3.350 3.395 3.040 3.190 32,036 -0.13(-3.92%)
Apr 29, 2020 2.990 3.340 2.930 3.320 55,957 +0.40(+13.70%)
Apr 28, 2020 2.830 3.025 2.806 2.920 61,836 +0.09(+3.18%)
Apr 27, 2020 2.680 2.830 2.671 2.830 43,604 +0.16(+5.99%)
Apr 24, 2020 2.700 2.768 2.640 2.670 24,400 -0.03(-1.11%)
Apr 23, 2020 2.810 2.810 2.620 2.700 36,385 +0.02(+0.75%)
Apr 22, 2020 2.850 2.850 2.680 2.680 32,045 -0.05(-1.83%)
Apr 21, 2020 2.700 2.820 2.510 2.730 55,600 +0.03(+1.11%)
Apr 20, 2020 2.760 2.830 2.660 2.700 43,918 -0.05(-1.82%)
Apr 17, 2020 2.750 2.830 2.700 2.750 33,900 +0.05(+1.85%)
Apr 16, 2020 2.780 2.780 2.644 2.700 48,036 -0.18(-6.25%)
Apr 15, 2020 2.940 2.940 2.760 2.880 25,202 -0.06(-2.04%)
Apr 14, 2020 2.970 3.000 2.850 2.940 27,376 +0.06(+2.08%)
Apr 13, 2020 2.930 2.943 2.740 2.880 39,374 -0.05(-1.70%)
Apr 09, 2020 2.940 2.970 2.866 2.930 18,500 +0.17(+6.16%)
Apr 08, 2020 3.120 3.120 2.750 2.760 58,380 -0.44(-13.75%)
Apr 07, 2020 3.030 3.245 2.719 3.200 79,258 +0.00(+0.00%)
Apr 06, 2020 3.111 3.330 3.111 3.200 18,656 +0.15(+4.75%)
Apr 03, 2020 3.030 3.062 2.930 3.055 14,600 -0.10(-3.32%)
Apr 02, 2020 3.160 3.240 3.110 3.160 14,741 +0.05(+1.61%)
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.