Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	5.210	5.280	5.200	5.260	38,568	+0.02(+0.38%)
Sep 27, 2019	5.200	5.250	5.200	5.240	29,600	+0.04(+0.77%)
Sep 26, 2019	5.060	5.200	5.040	5.200	14,584	+0.15(+2.97%)
Sep 25, 2019	5.040	5.160	5.000	5.050	43,403	-0.04(-0.79%)
Sep 24, 2019	5.160	5.220	4.960	5.090	16,106	-0.09(-1.74%)
Sep 23, 2019	5.080	5.220	5.000	5.180	24,203	+0.11(+2.17%)
Sep 20, 2019	5.160	5.190	5.058	5.070	25,900	-0.05(-0.98%)
Sep 19, 2019	5.080	5.200	4.990	5.120	53,941	+0.04(+0.79%)
Sep 18, 2019	5.270	5.390	5.080	5.080	27,286	-0.22(-4.15%)
Sep 17, 2019	5.260	5.420	5.000	5.300	51,668	+0.05(+0.95%)
Sep 16, 2019	5.080	5.490	5.080	5.250	130,835	+0.21(+4.17%)
Sep 13, 2019	5.060	5.140	4.980	5.040	13,200	-0.06(-1.18%)
Sep 12, 2019	5.010	5.100	4.980	5.100	31,349	+0.10(+2.00%)
Sep 11, 2019	4.910	5.000	4.890	5.000	38,669	+0.15(+3.09%)
Sep 10, 2019	4.803	4.910	4.803	4.850	7,216	+0.05(+1.04%)
Sep 09, 2019	4.930	5.030	4.800	4.800	27,488	-0.18(-3.61%)
Sep 06, 2019	4.860	4.980	4.810	4.980	22,100	+0.18(+3.75%)
Sep 05, 2019	4.815	4.864	4.800	4.800	20,493	-0.05(-1.03%)
Sep 04, 2019	4.880	4.880	4.720	4.850	27,225	-0.05(-1.02%)

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.