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 16, 2024 4.120 4.250 4.080 4.150 99,811 +0.02(+0.48%)
May 15, 2024 4.180 4.300 4.100 4.130 93,608 -0.06(-1.43%)
May 14, 2024 4.300 4.350 4.010 4.190 192,949 -0.09(-2.10%)
May 13, 2024 4.100 4.570 4.100 4.280 522,690 +0.14(+3.38%)
May 10, 2024 4.450 4.610 4.110 4.140 399,696 -0.32(-7.17%)
May 09, 2024 4.970 5.010 4.380 4.460 381,746 -0.55(-10.98%)
May 08, 2024 5.000 5.050 4.950 5.010 87,979 -0.01(-0.20%)
May 07, 2024 5.130 5.147 4.995 5.020 73,126 -0.09(-1.76%)
May 06, 2024 5.040 5.270 5.040 5.110 193,737 +0.11(+2.20%)
May 03, 2024 5.000 5.120 4.980 5.000 74,364 -0.01(-0.20%)
May 02, 2024 5.020 5.055 4.980 5.010 126,695 +0.00(+0.00%)
May 01, 2024 5.040 5.160 4.960 5.010 102,692 -0.03(-0.60%)
Apr 30, 2024 5.080 5.150 4.985 5.040 112,427 -0.09(-1.75%)
Apr 29, 2024 5.070 5.200 5.011 5.130 80,286 +0.01(+0.20%)
Apr 26, 2024 5.230 5.320 5.100 5.120 71,280 +0.00(+0.00%)
Apr 25, 2024 5.080 5.230 5.030 5.120 63,508 +0.02(+0.39%)
Apr 24, 2024 4.980 5.200 4.965 5.100 63,719 +0.07(+1.39%)
Apr 23, 2024 5.070 5.100 4.950 5.030 167,724 -0.02(-0.40%)
Apr 22, 2024 5.060 5.160 4.900 5.050 67,672 -0.02(-0.39%)
Apr 19, 2024 4.750 5.130 4.750 5.070 174,498 +0.22(+4.54%)
Apr 18, 2024 4.830 4.879 4.750 4.850 167,610 +0.01(+0.21%)
Apr 17, 2024 4.860 4.960 4.800 4.840 159,175 -0.02(-0.41%)
Apr 16, 2024 5.000 5.020 4.860 4.860 214,331 -0.16(-3.19%)
Apr 15, 2024 5.160 5.190 4.950 5.020 226,070 -0.10(-1.95%)
Apr 12, 2024 5.130 5.210 5.000 5.120 109,438 -0.05(-0.97%)
Apr 11, 2024 5.050 5.310 5.000 5.170 94,778 +0.02(+0.39%)
Apr 10, 2024 5.340 5.370 5.130 5.150 101,759 -0.18(-3.38%)
Apr 09, 2024 5.110 5.500 5.105 5.330 396,109 +0.16(+3.09%)
Apr 08, 2024 5.500 5.640 5.160 5.170 211,143 -0.39(-7.01%)
Apr 05, 2024 5.770 6.015 5.560 5.560 130,035 -0.42(-7.02%)
Apr 04, 2024 6.670 6.810 5.870 5.980 213,877 -0.89(-12.95%)
Apr 03, 2024 8.050 8.210 6.660 6.870 402,985 -1.58(-18.70%)
Apr 02, 2024 8.400 8.520 8.320 8.450 58,907 +0.04(+0.48%)
Apr 01, 2024 8.000 8.410 8.000 8.410 93,476 +0.49(+6.19%)
Mar 28, 2024 7.660 7.920 7.590 7.920 52,716 +0.15(+1.93%)
Mar 27, 2024 7.640 7.800 7.380 7.770 39,144 +0.26(+3.46%)
Mar 26, 2024 7.720 7.720 7.470 7.510 35,748 -0.11(-1.44%)
Mar 25, 2024 7.470 7.850 7.470 7.620 220,781 +0.03(+0.40%)
Mar 22, 2024 7.110 7.590 7.040 7.590 49,475 +0.38(+5.27%)
Mar 21, 2024 7.440 7.560 7.090 7.210 68,573 -0.18(-2.44%)
Mar 20, 2024 7.310 7.580 7.310 7.390 66,106 +0.01(+0.14%)
Mar 19, 2024 7.340 7.700 7.210 7.380 94,624 +0.01(+0.14%)
Mar 18, 2024 7.480 7.690 7.315 7.370 43,673 -0.09(-1.21%)
Mar 15, 2024 7.640 7.720 7.430 7.460 128,550 -0.14(-1.84%)
Mar 14, 2024 7.510 7.880 7.359 7.600 100,079 +0.05(+0.66%)
Mar 13, 2024 6.970 7.800 6.700 7.550 237,444 +0.43(+6.04%)
Mar 12, 2024 8.780 8.890 7.020 7.120 243,084 -1.51(-17.50%)
Mar 11, 2024 8.600 8.750 8.550 8.630 155,004 +0.05(+0.58%)
Mar 08, 2024 8.690 8.690 8.280 8.580 163,264 -0.03(-0.35%)
Mar 07, 2024 8.690 8.840 7.960 8.610 141,993 -0.07(-0.81%)
Mar 06, 2024 8.840 8.840 8.570 8.680 51,449 -0.04(-0.46%)
Mar 05, 2024 8.590 8.770 8.570 8.720 36,504 +0.02(+0.23%)
Mar 04, 2024 9.050 9.050 8.600 8.700 56,799 -0.30(-3.33%)
Mar 01, 2024 8.610 9.240 8.580 9.000 88,308 +0.40(+4.65%)
Feb 29, 2024 8.830 8.830 8.560 8.600 37,407 -0.20(-2.27%)
Feb 28, 2024 8.850 8.900 8.546 8.800 58,417 -0.08(-0.90%)
Feb 27, 2024 8.650 8.990 8.580 8.880 49,357 +0.14(+1.60%)
Feb 26, 2024 8.690 8.890 8.310 8.740 38,120 +0.11(+1.27%)
Feb 23, 2024 8.580 8.700 8.550 8.630 20,992 +0.07(+0.82%)
Feb 22, 2024 8.880 8.880 8.392 8.560 35,664 -0.21(-2.39%)
Feb 21, 2024 9.030 9.075 8.760 8.770 58,766 -0.20(-2.23%)
Feb 20, 2024 8.500 9.060 8.500 8.970 185,186 +0.27(+3.10%)
Feb 16, 2024 8.540 8.870 8.445 8.700 93,510 +0.21(+2.47%)
Feb 15, 2024 8.010 8.490 7.900 8.490 117,562 +0.48(+5.99%)
Feb 14, 2024 7.810 8.050 7.600 8.010 72,128 +0.43(+5.67%)
Feb 13, 2024 7.180 7.580 7.010 7.580 53,430 +0.20(+2.71%)
Feb 12, 2024 7.450 7.715 7.260 7.380 37,594 -0.14(-1.86%)
Feb 09, 2024 7.550 7.730 7.410 7.520 26,662 -0.04(-0.53%)
Feb 08, 2024 7.545 7.715 7.510 7.560 28,313 -0.06(-0.79%)
Feb 07, 2024 7.520 7.725 7.470 7.620 21,266 +0.10(+1.33%)
Feb 06, 2024 7.680 7.900 7.500 7.520 26,872 -0.21(-2.72%)
Feb 05, 2024 7.530 7.735 7.530 7.730 18,344 +0.01(+0.13%)
Feb 02, 2024 7.870 7.945 7.630 7.720 20,248 -0.23(-2.89%)
Feb 01, 2024 7.850 7.980 7.785 7.950 23,993 +0.13(+1.66%)
Jan 31, 2024 8.100 8.100 7.770 7.820 45,468 -0.18(-2.25%)
Jan 30, 2024 7.980 8.190 7.960 8.000 30,903 -0.08(-0.99%)
Jan 29, 2024 8.080 8.220 7.920 8.080 46,282 +0.06(+0.75%)
Jan 26, 2024 8.105 8.105 7.690 8.020 18,462 +0.14(+1.78%)
Jan 25, 2024 7.890 7.915 7.750 7.880 18,506 +0.04(+0.51%)
Jan 24, 2024 8.030 8.040 7.830 7.840 16,735 -0.10(-1.26%)
Jan 23, 2024 7.870 8.040 7.820 7.940 21,933 +0.04(+0.51%)
Jan 22, 2024 7.860 8.045 7.678 7.900 50,421 +0.06(+0.77%)
Jan 19, 2024 7.640 7.950 7.580 7.840 21,655 +0.29(+3.84%)
Jan 18, 2024 7.620 7.670 7.510 7.550 26,661 -0.06(-0.79%)
Jan 17, 2024 7.580 7.695 7.550 7.610 24,954 -0.11(-1.42%)
Jan 16, 2024 7.750 7.840 7.665 7.720 25,923 -0.18(-2.28%)
Jan 12, 2024 7.880 7.920 7.705 7.900 27,040 +0.11(+1.41%)
Jan 11, 2024 7.650 8.130 7.520 7.790 40,989 +0.06(+0.78%)
Jan 10, 2024 7.690 7.810 7.520 7.730 22,259 +0.21(+2.79%)
Jan 09, 2024 7.520 7.720 7.440 7.520 36,399 -0.13(-1.70%)
Jan 08, 2024 7.730 7.875 7.650 7.650 31,796 -0.07(-0.91%)
Jan 05, 2024 7.780 7.960 7.720 7.720 58,677 -0.16(-2.03%)
Jan 04, 2024 7.670 8.010 7.670 7.880 87,762 +0.12(+1.55%)
Jan 03, 2024 7.830 7.860 7.700 7.760 31,648 -0.25(-3.12%)
Jan 02, 2024 8.100 8.220 7.815 8.010 24,391 -0.23(-2.79%)
Dec 29, 2023 8.250 8.455 8.010 8.240 49,621 -0.08(-0.96%)
Dec 28, 2023 8.280 8.495 8.210 8.320 51,668 -0.02(-0.24%)
Dec 27, 2023 8.050 8.340 7.970 8.340 61,451 +0.34(+4.25%)
Dec 26, 2023 7.990 8.095 7.670 8.000 54,287 +0.06(+0.76%)
Dec 22, 2023 7.810 7.980 7.710 7.940 31,679 +0.21(+2.72%)
Dec 21, 2023 7.750 7.865 7.610 7.730 49,519 +0.00(+0.00%)
Dec 20, 2023 7.940 7.940 7.600 7.730 40,434 -0.32(-3.98%)
Dec 19, 2023 7.650 8.080 7.610 8.050 74,453 +0.50(+6.62%)
Dec 18, 2023 7.360 7.620 7.300 7.550 69,775 +0.09(+1.21%)
Dec 15, 2023 7.690 7.740 6.945 7.460 152,884 -0.28(-3.62%)
Dec 14, 2023 7.650 7.790 7.505 7.740 46,093 +0.30(+4.03%)
Dec 13, 2023 7.190 7.490 7.040 7.440 25,093 +0.27(+3.77%)
Dec 12, 2023 7.300 7.320 7.130 7.170 24,937 -0.28(-3.76%)
Dec 11, 2023 7.430 7.669 7.380 7.450 40,594 -0.07(-0.93%)
Dec 08, 2023 7.090 7.580 7.060 7.520 22,331 +0.43(+6.06%)
Dec 07, 2023 7.080 7.160 6.872 7.090 17,236 +0.10(+1.43%)
Dec 06, 2023 7.050 7.185 6.940 6.990 29,743 -0.08(-1.13%)
Dec 05, 2023 6.890 7.170 6.810 7.070 27,412 -0.02(-0.28%)
Dec 04, 2023 6.830 7.130 6.830 7.090 34,589 +0.17(+2.46%)
Dec 01, 2023 6.970 7.090 6.885 6.920 43,596 +0.00(+0.00%)
Nov 30, 2023 7.150 7.210 6.850 6.920 33,586 -0.20(-2.81%)
Nov 29, 2023 7.210 7.240 7.080 7.120 52,147 +0.05(+0.71%)
Nov 28, 2023 6.980 7.100 6.801 7.070 88,196 +0.14(+2.02%)
Nov 27, 2023 7.190 7.190 6.790 6.930 86,932 -0.27(-3.75%)
Nov 24, 2023 7.030 7.260 7.030 7.200 54,602 +0.27(+3.90%)
Nov 22, 2023 6.710 7.030 6.595 6.930 89,421 +0.14(+2.06%)
Nov 21, 2023 6.386 6.820 6.386 6.790 79,432 +0.21(+3.19%)
Nov 20, 2023 6.470 6.795 6.308 6.580 86,796 +0.04(+0.61%)
Nov 17, 2023 6.740 6.970 6.210 6.540 178,451 -0.23(-3.40%)
Nov 16, 2023 6.550 7.380 6.550 6.770 460,541 +0.27(+4.15%)
Nov 15, 2023 6.020 6.650 6.020 6.500 187,333 +0.57(+9.61%)
Nov 14, 2023 5.730 6.049 5.700 5.930 152,082 +0.22(+3.85%)
Nov 13, 2023 5.230 5.810 5.230 5.710 166,610 +0.39(+7.33%)
Nov 10, 2023 4.720 5.400 4.720 5.320 115,478 +0.51(+10.60%)
Nov 09, 2023 5.040 5.185 4.760 4.810 122,914 -0.23(-4.56%)
Nov 08, 2023 5.670 5.800 4.990 5.040 334,158 -0.98(-16.28%)
Nov 07, 2023 6.140 6.200 5.943 6.020 81,606 -0.07(-1.15%)
Nov 06, 2023 6.130 6.225 5.870 6.090 106,800 -0.04(-0.65%)
Nov 03, 2023 6.060 6.290 6.060 6.130 62,826 +0.09(+1.49%)
Nov 02, 2023 5.810 6.115 5.810 6.040 132,551 +0.24(+4.14%)
Nov 01, 2023 5.990 6.025 5.780 5.800 48,080 -0.29(-4.76%)
Oct 31, 2023 6.200 6.410 6.050 6.090 58,458 -0.05(-0.81%)
Oct 30, 2023 6.750 6.830 5.990 6.140 299,962 -0.59(-8.77%)
Oct 27, 2023 6.360 6.820 6.360 6.730 35,596 +0.33(+5.16%)
Oct 26, 2023 6.350 6.635 6.200 6.400 49,694 -0.07(-1.08%)
Oct 25, 2023 6.750 6.780 6.430 6.470 102,844 -0.33(-4.85%)
Oct 24, 2023 7.040 7.070 6.790 6.800 42,170 -0.18(-2.58%)
Oct 23, 2023 6.610 6.980 6.510 6.980 60,929 +0.42(+6.40%)
Oct 20, 2023 7.230 7.270 6.510 6.560 130,200 -0.69(-9.52%)
Oct 19, 2023 7.250 7.430 7.210 7.250 24,515 -0.05(-0.68%)
Oct 18, 2023 7.620 7.640 7.110 7.300 69,385 -0.43(-5.56%)
Oct 17, 2023 7.590 7.800 7.480 7.730 56,705 +0.18(+2.38%)
Oct 16, 2023 7.380 7.665 7.310 7.550 28,624 +0.26(+3.57%)
Oct 13, 2023 7.530 7.530 7.280 7.290 29,594 -0.21(-2.80%)
Oct 12, 2023 7.740 7.740 7.400 7.500 31,454 -0.26(-3.35%)
Oct 11, 2023 7.700 7.920 7.697 7.760 29,233 +0.00(+0.00%)
Oct 10, 2023 7.780 7.940 7.620 7.760 32,159 +0.07(+0.91%)
Oct 09, 2023 8.280 8.280 7.560 7.690 81,839 -0.52(-6.33%)
Oct 06, 2023 7.940 8.220 7.790 8.210 29,439 +0.27(+3.40%)
Oct 05, 2023 8.030 8.130 7.880 7.940 30,140 -0.16(-1.98%)
Oct 04, 2023 8.090 8.260 7.990 8.100 32,173 +0.08(+1.00%)
Oct 03, 2023 8.110 8.160 7.860 8.020 40,382 -0.23(-2.79%)
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.