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

Identiv Inc (NQ: INVE )

4.350 -0.040 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2015 4.438 4.750 4.230 4.650 101,284 +0.25(+5.68%)
Aug 28, 2015 3.980 4.550 3.910 4.400 108,571 +0.42(+10.55%)
Aug 27, 2015 4.280 4.280 3.870 3.980 66,186 -0.24(-5.69%)
Aug 26, 2015 4.430 4.490 4.190 4.220 39,549 -0.17(-3.87%)
Aug 25, 2015 4.640 4.640 4.100 4.390 102,963 -0.12(-2.66%)
Aug 24, 2015 4.230 4.620 4.230 4.510 78,247 -0.15(-3.22%)
Aug 21, 2015 4.550 4.795 4.140 4.660 157,432 +0.05(+1.08%)
Aug 20, 2015 4.810 4.830 4.600 4.610 91,257 -0.26(-5.34%)
Aug 19, 2015 5.030 5.398 4.505 4.870 243,037 -0.16(-3.18%)
Aug 18, 2015 4.630 5.350 4.550 5.030 214,839 +0.47(+10.31%)
Aug 17, 2015 4.400 4.740 4.240 4.560 189,772 +0.28(+6.54%)
Aug 14, 2015 3.520 4.460 3.520 4.280 312,929 +0.58(+15.68%)
Aug 13, 2015 3.680 3.800 3.630 3.700 97,317 -0.01(-0.27%)
Aug 12, 2015 3.890 3.890 3.440 3.710 201,104 -0.18(-4.63%)
Aug 11, 2015 3.750 4.000 3.670 3.890 150,255 +0.05(+1.30%)
Aug 10, 2015 3.690 4.060 3.210 3.840 283,597 +0.35(+10.03%)
Aug 07, 2015 3.400 3.660 3.130 3.490 275,612 +0.05(+1.45%)
Aug 06, 2015 2.550 3.450 2.510 3.440 426,977 +0.80(+30.30%)
Aug 05, 2015 2.960 3.050 2.560 2.640 731,268 -1.06(-28.65%)
Aug 04, 2015 3.730 3.960 3.650 3.700 255,900 -0.24(-6.09%)
Aug 03, 2015 4.550 4.550 3.890 3.940 92,651 -0.66(-14.35%)
Jul 31, 2015 4.190 4.610 4.180 4.600 42,737 +0.44(+10.58%)
Jul 30, 2015 4.150 4.250 4.040 4.160 148,271 -0.01(-0.24%)
Jul 29, 2015 4.320 4.360 4.060 4.170 58,808 -0.12(-2.80%)
Jul 28, 2015 4.440 4.610 4.270 4.290 72,825 -0.12(-2.72%)
Jul 27, 2015 4.470 4.500 4.200 4.410 70,479 -0.10(-2.22%)
Jul 24, 2015 4.480 4.890 4.440 4.510 54,909 +0.03(+0.67%)
Jul 23, 2015 4.800 4.910 4.320 4.480 131,735 -0.30(-6.28%)
Jul 22, 2015 5.130 5.200 4.730 4.780 63,185 -0.35(-6.82%)
Jul 21, 2015 5.090 5.230 5.040 5.130 25,296 +0.16(+3.22%)
Jul 20, 2015 5.100 5.100 4.860 4.970 40,745 -0.06(-1.19%)
Jul 17, 2015 5.080 5.100 5.020 5.030 11,488 -0.01(-0.20%)
Jul 16, 2015 5.210 5.210 4.960 5.040 40,056 -0.13(-2.51%)
Jul 15, 2015 5.250 5.260 5.150 5.170 46,829 -0.09(-1.71%)
Jul 14, 2015 5.150 5.270 5.150 5.260 52,780 +0.09(+1.74%)
Jul 13, 2015 5.160 5.190 5.084 5.170 124,447 +0.01(+0.19%)
Jul 10, 2015 5.100 5.390 5.050 5.160 102,429 +0.12(+2.38%)
Jul 09, 2015 5.020 5.090 4.790 5.040 67,723 +0.09(+1.82%)
Jul 08, 2015 5.200 5.300 4.950 4.950 84,165 -0.29(-5.53%)
Jul 07, 2015 5.080 5.310 5.080 5.240 53,563 -0.04(-0.76%)
Jul 06, 2015 5.810 5.810 5.050 5.280 143,790 -0.53(-9.12%)
Jul 02, 2015 5.860 5.810 5.810 5.810 67,200 -0.02(-0.34%)
Jul 01, 2015 5.890 6.035 5.820 5.830 49,436 -0.06(-1.02%)
Jun 30, 2015 6.080 6.080 5.810 5.890 53,626 -0.15(-2.48%)
Jun 29, 2015 6.120 6.190 5.827 6.040 183,922 -0.13(-2.11%)
Jun 26, 2015 6.100 6.230 5.970 6.170 35,718 +0.11(+1.82%)
Jun 25, 2015 6.480 6.501 6.030 6.060 55,001 -0.38(-5.90%)
Jun 24, 2015 6.000 6.460 5.840 6.440 112,502 +0.47(+7.87%)
Jun 23, 2015 5.900 6.010 5.900 5.970 36,933 +0.08(+1.36%)
Jun 22, 2015 6.020 6.020 5.795 5.890 134,093 -0.11(-1.83%)
Jun 19, 2015 6.120 6.200 5.960 6.000 92,583 -0.09(-1.48%)
Jun 18, 2015 6.130 6.198 6.020 6.090 43,969 -0.06(-0.98%)
Jun 17, 2015 6.190 6.190 6.060 6.150 38,295 -0.02(-0.32%)
Jun 16, 2015 6.250 6.260 6.100 6.170 23,696 -0.06(-0.96%)
Jun 15, 2015 6.140 6.270 6.000 6.230 37,455 +0.05(+0.81%)
Jun 12, 2015 6.150 6.220 6.030 6.180 33,736 +0.03(+0.49%)
Jun 11, 2015 6.150 6.270 6.120 6.150 42,267 -0.01(-0.16%)
Jun 10, 2015 6.200 6.320 6.120 6.160 33,750 -0.05(-0.81%)
Jun 09, 2015 6.350 6.420 6.110 6.210 63,342 -0.18(-2.82%)
Jun 08, 2015 6.570 6.730 6.370 6.390 78,992 -0.27(-4.05%)
Jun 05, 2015 6.320 6.750 6.270 6.660 81,601 +0.30(+4.72%)
Jun 04, 2015 6.530 6.870 6.320 6.360 89,500 -0.18(-2.75%)
Jun 03, 2015 6.510 6.620 6.300 6.540 128,308 +0.07(+1.08%)
Jun 02, 2015 5.810 6.640 5.810 6.470 389,851 +0.65(+11.17%)
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.