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 (%)
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%)
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.