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

Identiv Inc (NQ: INVE )

4.215 -0.175 (-3.99%)
Streaming Delayed Price Updated: 1:45 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 (%)
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%)
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.