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

Identiv Inc (NQ: INVE )

4.150 +0.020 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2018 4.330 4.330 4.150 4.150 6,026 -0.12(-2.81%)
May 30, 2018 4.420 4.420 4.250 4.270 18,932 -0.05(-1.16%)
May 29, 2018 4.070 4.450 4.070 4.320 36,777 +0.20(+4.85%)
May 25, 2018 4.120 4.120 4.120 0 +0.10(+2.49%)
May 24, 2018 3.970 4.060 3.930 4.020 20,259 +0.08(+2.03%)
May 23, 2018 3.880 3.990 3.860 3.940 23,419 +0.00(+0.00%)
May 22, 2018 3.910 3.950 3.730 3.940 10,586 +0.05(+1.29%)
May 21, 2018 3.820 3.920 3.750 3.890 29,018 +0.09(+2.37%)
May 18, 2018 3.600 3.855 3.600 3.800 14,161 +0.26(+7.34%)
May 17, 2018 3.750 3.840 3.500 3.540 24,420 -0.21(-5.60%)
May 16, 2018 3.700 3.891 3.700 3.750 23,247 +0.03(+0.81%)
May 15, 2018 3.720 3.830 3.700 3.720 9,847 -0.11(-2.87%)
May 14, 2018 3.850 4.040 3.569 3.830 28,076 -0.02(-0.52%)
May 11, 2018 3.350 4.054 3.350 3.850 86,659 +0.49(+14.58%)
May 10, 2018 3.440 3.450 3.273 3.360 15,760 -0.06(-1.75%)
May 09, 2018 3.415 3.450 3.355 3.420 15,135 +0.04(+1.18%)
May 08, 2018 3.335 3.400 3.320 3.380 2,879 +0.02(+0.60%)
May 07, 2018 3.390 3.390 3.300 3.360 6,313 -0.04(-1.18%)
May 04, 2018 3.380 3.410 3.330 3.400 3,391 +0.01(+0.29%)
May 03, 2018 3.480 3.500 3.310 3.390 17,289 +0.02(+0.59%)
May 02, 2018 3.409 3.409 3.370 3.370 1,741 -0.04(-1.17%)
May 01, 2018 3.350 3.420 3.280 3.410 18,326 +0.05(+1.49%)
Apr 30, 2018 3.310 3.500 3.270 3.360 10,182 +0.05(+1.51%)
Apr 27, 2018 3.314 3.380 3.300 3.310 15,758 -0.06(-1.78%)
Apr 26, 2018 3.500 3.500 3.330 3.370 17,205 -0.11(-3.16%)
Apr 25, 2018 3.410 3.619 3.380 3.480 35,861 +0.08(+2.35%)
Apr 24, 2018 3.430 3.430 3.340 3.400 12,452 -0.06(-1.73%)
Apr 23, 2018 3.320 3.530 3.320 3.460 33,154 -0.08(-2.26%)
Apr 20, 2018 3.520 3.571 3.520 3.540 8,846 +0.02(+0.57%)
Apr 19, 2018 3.570 3.665 3.390 3.520 10,074 -0.10(-2.76%)
Apr 18, 2018 3.640 3.737 3.560 3.620 8,329 -0.01(-0.28%)
Apr 17, 2018 3.760 3.850 3.610 3.630 8,275 -0.10(-2.68%)
Apr 16, 2018 3.770 3.880 3.710 3.730 8,681 -0.08(-2.10%)
Apr 13, 2018 3.430 3.820 3.350 3.810 75,343 +0.40(+11.73%)
Apr 12, 2018 3.490 3.700 3.390 3.410 12,485 -0.04(-1.16%)
Apr 11, 2018 3.440 3.690 3.421 3.450 14,591 +0.01(+0.29%)
Apr 10, 2018 3.460 3.570 3.440 3.440 14,051 -0.03(-0.86%)
Apr 09, 2018 3.420 3.530 3.360 3.470 25,098 +0.11(+3.27%)
Apr 06, 2018 3.580 3.580 3.360 3.360 21,022 -0.28(-7.69%)
Apr 05, 2018 3.580 3.700 3.550 3.640 13,198 +0.10(+2.82%)
Apr 04, 2018 3.550 3.700 3.310 3.540 81,463 -0.01(-0.28%)
Apr 03, 2018 3.600 3.750 3.510 3.550 36,627 -0.06(-1.66%)
Apr 02, 2018 3.720 3.900 3.331 3.610 33,010 -0.13(-3.48%)
Mar 29, 2018 3.740 3.740 3.740 0 +0.06(+1.63%)
Mar 28, 2018 3.750 3.780 3.560 3.680 32,561 +0.03(+0.82%)
Mar 27, 2018 3.740 3.924 3.560 3.650 32,535 -0.07(-1.88%)
Mar 26, 2018 3.830 3.885 3.700 3.720 22,292 -0.10(-2.62%)
Mar 23, 2018 3.850 3.900 3.790 3.820 9,993 -0.09(-2.30%)
Mar 22, 2018 3.630 4.000 3.610 3.910 39,057 +0.04(+1.03%)
Mar 21, 2018 3.930 3.940 3.840 3.870 49,683 +0.00(+0.00%)
Mar 20, 2018 3.700 3.909 3.690 3.870 33,460 +0.16(+4.31%)
Mar 19, 2018 3.670 3.740 3.640 3.710 17,376 +0.00(+0.00%)
Mar 16, 2018 3.611 3.767 3.600 3.710 32,620 +0.08(+2.20%)
Mar 15, 2018 3.670 3.750 3.600 3.630 44,958 -0.06(-1.63%)
Mar 14, 2018 3.700 3.800 3.610 3.690 33,302 +0.00(+0.00%)
Mar 13, 2018 3.820 3.870 3.610 3.690 25,607 -0.13(-3.40%)
Mar 12, 2018 3.860 3.947 3.720 3.820 28,997 -0.02(-0.52%)
Mar 09, 2018 3.850 4.000 3.570 3.840 37,141 +0.16(+4.35%)
Mar 08, 2018 3.849 3.849 3.620 3.680 17,073 -0.08(-2.13%)
Mar 07, 2018 3.720 3.860 3.680 3.760 19,544 +0.05(+1.35%)
Mar 06, 2018 3.840 3.870 3.570 3.710 28,431 -0.12(-3.13%)
Mar 05, 2018 3.840 3.950 3.800 3.830 40,776 -0.06(-1.54%)
Mar 02, 2018 3.800 3.980 3.670 3.890 24,917 +0.06(+1.57%)
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.