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

Identiv Inc (NQ: INVE )

4.130 -0.060 (-1.43%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 15, 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 (%)
Apr 30, 2019 4.940 5.200 4.812 5.150 12,510 +0.25(+5.05%)
Apr 29, 2019 4.960 4.970 4.820 4.903 9,827 -0.10(-1.95%)
Apr 26, 2019 4.970 5.145 4.800 5.000 7,200 +0.09(+1.83%)
Apr 25, 2019 5.020 5.258 4.910 4.910 24,775 -0.11(-2.19%)
Apr 24, 2019 4.980 5.130 4.950 5.020 11,001 +0.08(+1.62%)
Apr 23, 2019 4.860 5.050 4.857 4.940 30,210 +0.03(+0.61%)
Apr 22, 2019 4.830 5.020 4.830 4.910 5,573 +0.01(+0.20%)
Apr 18, 2019 4.930 4.930 4.795 4.900 4,100 +0.00(+0.00%)
Apr 17, 2019 4.980 5.050 4.900 4.900 7,851 -0.03(-0.61%)
Apr 16, 2019 4.800 4.980 4.800 4.930 11,225 +0.23(+4.89%)
Apr 15, 2019 4.700 4.820 4.610 4.700 30,009 +0.02(+0.42%)
Apr 12, 2019 4.767 4.767 4.680 4.680 4,300 +0.00(+0.01%)
Apr 11, 2019 4.850 4.850 4.680 4.680 3,577 -0.07(-1.47%)
Apr 10, 2019 4.920 4.920 4.686 4.750 14,409 -0.05(-1.04%)
Apr 09, 2019 4.820 4.820 4.718 4.800 10,944 -0.04(-0.83%)
Apr 08, 2019 4.910 4.910 4.780 4.840 4,574 -0.10(-2.02%)
Apr 05, 2019 4.850 4.940 4.700 4.940 17,600 +0.08(+1.54%)
Apr 04, 2019 4.940 4.940 4.801 4.865 1,564 -0.08(-1.52%)
Apr 03, 2019 4.980 5.010 4.880 4.940 12,890 -0.12(-2.37%)
Apr 02, 2019 4.880 5.090 4.700 5.060 29,219 +0.17(+3.48%)
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.