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 (%)
Apr 28, 2023 5.500 5.670 5.450 5.500 82,477 -0.04(-0.72%)
Apr 27, 2023 5.520 5.585 5.460 5.540 54,123 +0.05(+0.91%)
Apr 26, 2023 5.500 5.650 5.310 5.490 107,909 +0.06(+1.10%)
Apr 25, 2023 5.550 5.612 5.360 5.430 112,109 -0.20(-3.55%)
Apr 24, 2023 5.670 5.870 5.390 5.630 121,812 -0.07(-1.23%)
Apr 21, 2023 5.770 5.870 5.600 5.700 170,196 -0.11(-1.89%)
Apr 20, 2023 6.010 6.060 5.760 5.810 131,398 -0.26(-4.28%)
Apr 19, 2023 6.140 6.200 6.070 6.070 47,742 -0.13(-2.10%)
Apr 18, 2023 6.340 6.340 6.150 6.200 50,838 -0.04(-0.64%)
Apr 17, 2023 6.190 6.430 6.100 6.240 67,249 +0.02(+0.32%)
Apr 14, 2023 6.290 6.350 6.100 6.220 127,641 -0.09(-1.43%)
Apr 13, 2023 6.320 6.340 6.140 6.310 108,912 +0.02(+0.32%)
Apr 12, 2023 6.530 6.560 6.230 6.290 223,187 -0.21(-3.23%)
Apr 11, 2023 6.410 6.595 6.265 6.500 106,554 +0.11(+1.72%)
Apr 10, 2023 6.250 6.420 6.220 6.390 105,426 +0.07(+1.11%)
Apr 06, 2023 6.270 6.440 6.230 6.320 71,379 +0.01(+0.16%)
Apr 05, 2023 6.260 6.400 6.130 6.310 80,374 +0.01(+0.16%)
Apr 04, 2023 6.220 6.380 6.080 6.300 101,260 +0.14(+2.27%)
Apr 03, 2023 6.090 6.240 6.060 6.160 127,589 +0.02(+0.33%)
Mar 31, 2023 6.120 6.220 6.030 6.140 132,371 +0.08(+1.32%)
Mar 30, 2023 6.150 6.350 6.000 6.060 92,964 +0.02(+0.33%)
Mar 29, 2023 5.930 6.060 5.680 6.040 97,878 +0.20(+3.42%)
Mar 28, 2023 5.950 6.130 5.780 5.840 105,924 -0.16(-2.67%)
Mar 27, 2023 5.970 6.050 5.755 6.000 93,588 +0.09(+1.52%)
Mar 24, 2023 6.010 6.150 5.880 5.910 87,211 -0.18(-2.96%)
Mar 23, 2023 6.080 6.312 6.070 6.090 73,754 +0.09(+1.50%)
Mar 22, 2023 6.320 6.325 5.960 6.000 186,896 -0.34(-5.36%)
Mar 21, 2023 6.210 6.430 6.060 6.340 78,597 +0.29(+4.79%)
Mar 20, 2023 6.160 6.170 5.900 6.050 114,433 -0.03(-0.49%)
Mar 17, 2023 6.170 6.210 5.850 6.080 161,122 -0.18(-2.88%)
Mar 16, 2023 6.160 6.450 6.000 6.260 93,864 -0.02(-0.32%)
Mar 15, 2023 6.190 6.420 6.080 6.280 108,290 -0.11(-1.72%)
Mar 14, 2023 6.300 6.420 6.130 6.390 132,857 +0.32(+5.27%)
Mar 13, 2023 5.890 6.390 5.890 6.070 104,730 +0.06(+1.00%)
Mar 10, 2023 6.540 6.540 5.960 6.010 209,514 -0.57(-8.66%)
Mar 09, 2023 6.810 6.950 6.550 6.580 271,795 -0.34(-4.91%)
Mar 08, 2023 7.220 7.255 6.830 6.920 140,143 -0.23(-3.22%)
Mar 07, 2023 7.110 7.250 7.025 7.150 54,301 +0.06(+0.85%)
Mar 06, 2023 7.110 7.560 7.050 7.090 144,665 +0.01(+0.14%)
Mar 03, 2023 6.610 7.170 6.520 7.080 203,663 -0.05(-0.70%)
Mar 02, 2023 6.990 7.230 6.821 7.130 33,302 +0.12(+1.71%)
Mar 01, 2023 7.150 7.150 6.790 7.010 94,883 -0.01(-0.14%)
Feb 28, 2023 6.940 7.130 6.850 7.020 78,404 +0.08(+1.15%)
Feb 27, 2023 7.100 7.110 6.800 6.940 155,783 -0.07(-1.00%)
Feb 24, 2023 6.890 7.110 6.810 7.010 66,736 -0.05(-0.71%)
Feb 23, 2023 7.370 7.370 6.910 7.060 70,654 -0.19(-2.62%)
Feb 22, 2023 7.360 7.525 7.160 7.250 63,076 -0.03(-0.41%)
Feb 21, 2023 7.410 7.520 7.270 7.280 68,587 -0.31(-4.08%)
Feb 17, 2023 7.900 7.900 7.570 7.590 111,991 -0.26(-3.31%)
Feb 16, 2023 8.110 8.190 7.850 7.850 84,183 -0.46(-5.54%)
Feb 15, 2023 8.190 8.540 8.155 8.310 45,322 +0.13(+1.59%)
Feb 14, 2023 8.150 8.315 8.000 8.180 87,667 -0.04(-0.49%)
Feb 13, 2023 8.400 8.480 8.150 8.220 47,951 -0.21(-2.49%)
Feb 10, 2023 8.610 8.870 8.360 8.430 79,486 -0.19(-2.20%)
Feb 09, 2023 8.810 9.050 8.550 8.620 196,847 -0.04(-0.52%)
Feb 08, 2023 8.780 8.995 8.568 8.665 27,447 -0.14(-1.53%)
Feb 07, 2023 8.740 8.980 8.540 8.800 94,205 +0.09(+1.03%)
Feb 06, 2023 9.320 9.400 8.575 8.710 56,412 -0.74(-7.83%)
Feb 03, 2023 9.390 9.635 9.220 9.450 71,241 -0.14(-1.46%)
Feb 02, 2023 9.110 9.665 8.910 9.590 106,463 +0.64(+7.21%)
Feb 01, 2023 8.760 8.980 8.600 8.945 101,796 +0.22(+2.58%)
Jan 31, 2023 8.280 8.890 8.280 8.720 62,266 +0.44(+5.31%)
Jan 30, 2023 7.820 8.395 7.820 8.280 71,906 +0.30(+3.76%)
Jan 27, 2023 7.780 8.170 7.780 7.980 116,882 +0.13(+1.66%)
Jan 26, 2023 7.960 7.960 7.760 7.850 54,516 +0.00(+0.00%)
Jan 25, 2023 7.710 8.000 7.590 7.850 71,179 +0.05(+0.64%)
Jan 24, 2023 7.870 7.960 7.580 7.800 48,625 -0.15(-1.89%)
Jan 23, 2023 7.980 8.145 7.890 7.950 51,537 -0.03(-0.38%)
Jan 20, 2023 7.760 8.255 7.510 7.980 47,770 +0.32(+4.18%)
Jan 19, 2023 7.860 7.980 7.640 7.660 36,884 -0.33(-4.13%)
Jan 18, 2023 8.420 8.550 7.911 7.990 99,268 -0.43(-5.11%)
Jan 17, 2023 8.440 8.555 8.210 8.420 59,762 -0.08(-0.94%)
Jan 13, 2023 8.200 8.525 8.200 8.500 69,494 +0.28(+3.41%)
Jan 12, 2023 8.090 8.326 7.930 8.220 92,118 +0.12(+1.48%)
Jan 11, 2023 7.770 8.280 7.690 8.100 103,984 +0.38(+4.92%)
Jan 10, 2023 7.390 7.720 7.390 7.720 54,208 +0.33(+4.47%)
Jan 09, 2023 7.230 7.710 7.050 7.390 78,147 +0.19(+2.64%)
Jan 06, 2023 6.940 7.220 6.780 7.200 122,798 +0.39(+5.73%)
Jan 05, 2023 6.780 6.910 6.545 6.810 307,150 +0.02(+0.29%)
Jan 04, 2023 6.930 6.965 6.740 6.790 112,761 -0.08(-1.16%)
Jan 03, 2023 7.410 7.590 6.770 6.870 219,904 -0.37(-5.11%)
Dec 30, 2022 6.880 7.310 6.880 7.240 265,464 +0.27(+3.87%)
Dec 29, 2022 6.620 7.100 6.610 6.970 766,207 +0.44(+6.74%)
Dec 28, 2022 6.700 6.725 6.460 6.530 189,430 -0.16(-2.39%)
Dec 27, 2022 6.940 6.940 6.660 6.690 66,919 -0.18(-2.62%)
Dec 23, 2022 6.990 7.030 6.800 6.870 38,165 -0.16(-2.28%)
Dec 22, 2022 7.010 7.100 6.910 7.030 70,142 -0.13(-1.82%)
Dec 21, 2022 7.080 7.490 7.080 7.160 91,220 +0.12(+1.70%)
Dec 20, 2022 6.880 7.090 6.760 7.040 119,707 +0.12(+1.73%)
Dec 19, 2022 7.180 7.190 6.885 6.920 76,689 -0.20(-2.81%)
Dec 16, 2022 7.230 7.260 7.040 7.120 111,150 -0.20(-2.73%)
Dec 15, 2022 7.560 7.580 7.230 7.320 176,490 -0.42(-5.43%)
Dec 14, 2022 7.770 8.140 7.670 7.740 140,082 +0.05(+0.65%)
Dec 13, 2022 7.840 8.069 7.540 7.690 173,398 +0.00(+0.00%)
Dec 12, 2022 7.820 7.820 7.620 7.690 92,728 -0.17(-2.16%)
Dec 09, 2022 7.900 8.280 7.820 7.860 46,283 +0.00(+0.00%)
Dec 08, 2022 7.740 7.960 7.640 7.860 78,796 +0.13(+1.68%)
Dec 07, 2022 7.750 7.870 7.670 7.730 61,211 -0.04(-0.51%)
Dec 06, 2022 7.870 7.870 7.630 7.770 64,399 -0.07(-0.89%)
Dec 05, 2022 8.290 8.290 7.766 7.840 75,779 -0.49(-5.88%)
Dec 02, 2022 8.080 8.380 7.985 8.330 141,810 +0.13(+1.59%)
Dec 01, 2022 8.350 8.690 8.160 8.200 92,009 -0.15(-1.80%)
Nov 30, 2022 8.330 8.400 8.010 8.350 258,980 -0.05(-0.60%)
Nov 29, 2022 8.700 8.868 8.260 8.400 163,279 -0.35(-4.00%)
Nov 28, 2022 9.170 9.380 8.710 8.750 95,952 -0.47(-5.10%)
Nov 25, 2022 9.220 9.430 9.200 9.220 26,314 -0.06(-0.65%)
Nov 23, 2022 9.140 9.350 9.100 9.280 75,683 +0.08(+0.87%)
Nov 22, 2022 9.400 9.400 9.080 9.200 51,951 -0.21(-2.23%)
Nov 21, 2022 9.280 9.455 9.271 9.410 61,714 +0.02(+0.21%)
Nov 18, 2022 9.390 9.550 9.147 9.390 223,039 +0.23(+2.51%)
Nov 17, 2022 9.010 9.220 8.930 9.160 83,346 -0.03(-0.33%)
Nov 16, 2022 9.200 9.260 8.850 9.190 89,498 -0.12(-1.29%)
Nov 15, 2022 9.380 9.860 9.260 9.310 95,983 +0.09(+0.98%)
Nov 14, 2022 10.07 10.07 9.210 9.220 161,546 -0.96(-9.43%)
Nov 11, 2022 9.780 10.35 9.780 10.18 90,849 +0.41(+4.20%)
Nov 10, 2022 9.160 9.770 9.070 9.770 125,348 +0.87(+9.78%)
Nov 09, 2022 9.310 9.310 8.820 8.900 69,694 -0.53(-5.62%)
Nov 08, 2022 9.140 9.480 8.819 9.430 94,165 +0.43(+4.78%)
Nov 07, 2022 8.900 9.235 8.830 9.000 272,925 +0.04(+0.45%)
Nov 04, 2022 8.910 9.050 8.620 8.960 188,724 +0.13(+1.47%)
Nov 03, 2022 7.750 9.240 7.750 8.830 1,301,935 -2.91(-24.79%)
Nov 02, 2022 12.32 11.74 11.74 91,952 -0.58(-4.71%)
Nov 01, 2022 12.15 12.39 11.94 12.32 127,345 +0.27(+2.24%)
Oct 31, 2022 12.23 12.40 12.04 12.05 132,694 -0.34(-2.74%)
Oct 28, 2022 12.34 12.62 12.29 12.39 157,291 +0.16(+1.31%)
Oct 27, 2022 12.04 12.43 11.97 12.23 232,519 +0.32(+2.69%)
Oct 26, 2022 11.92 12.20 11.88 11.91 428,216 -0.05(-0.42%)
Oct 25, 2022 11.83 12.27 11.76 11.96 148,490 +0.23(+1.96%)
Oct 24, 2022 12.05 12.05 11.64 11.73 67,337 -0.19(-1.59%)
Oct 21, 2022 11.77 11.97 11.68 11.92 55,100 +0.14(+1.23%)
Oct 20, 2022 11.76 12.24 11.70 11.78 31,879 -0.04(-0.30%)
Oct 19, 2022 11.79 12.12 11.69 11.81 34,403 -0.07(-0.59%)
Oct 18, 2022 11.87 12.12 11.60 11.88 49,734 +0.17(+1.45%)
Oct 17, 2022 11.62 11.89 11.53 11.71 73,394 +0.13(+1.12%)
Oct 14, 2022 12.27 12.42 11.50 11.58 70,857 -0.64(-5.24%)
Oct 13, 2022 11.88 12.29 11.65 12.22 65,583 +0.12(+0.99%)
Oct 12, 2022 12.14 12.26 11.84 12.10 112,679 +0.07(+0.58%)
Oct 11, 2022 12.43 12.44 12.00 12.03 64,827 -0.47(-3.76%)
Oct 10, 2022 12.69 12.69 12.32 12.50 38,306 -0.19(-1.50%)
Oct 07, 2022 13.13 13.93 12.65 12.69 55,357 -0.70(-5.23%)
Oct 06, 2022 13.11 13.69 13.11 13.39 53,534 +0.29(+2.21%)
Oct 05, 2022 12.94 13.24 12.83 13.10 24,459 +0.02(+0.15%)
Oct 04, 2022 12.84 13.45 12.84 13.08 65,450 +0.36(+2.83%)
Oct 03, 2022 12.62 13.51 12.40 12.72 46,597 +0.18(+1.44%)
Sep 30, 2022 12.78 13.00 12.51 12.54 34,660 -0.16(-1.26%)
Sep 29, 2022 12.69 12.91 12.59 12.70 31,326 -0.23(-1.78%)
Sep 28, 2022 12.79 13.14 12.64 12.93 80,026 +0.25(+1.97%)
Sep 27, 2022 12.60 13.10 12.50 12.68 25,751 +0.14(+1.12%)
Sep 26, 2022 12.39 12.78 12.39 12.54 59,325 +0.15(+1.21%)
Sep 23, 2022 12.56 12.64 12.29 12.39 80,457 -0.36(-2.82%)
Sep 22, 2022 12.81 13.12 12.58 12.75 75,297 -0.20(-1.54%)
Sep 21, 2022 12.96 13.21 12.69 12.95 73,175 -0.16(-1.22%)
Sep 20, 2022 13.00 13.41 12.78 13.11 68,276 +0.03(+0.23%)
Sep 19, 2022 12.64 13.31 12.64 13.08 63,409 +0.18(+1.40%)
Sep 16, 2022 12.72 12.90 12.27 12.90 130,700 -0.09(-0.69%)
Sep 15, 2022 13.00 13.12 12.88 12.99 48,408 -0.16(-1.22%)
Sep 14, 2022 13.42 13.50 12.96 13.15 45,300 -0.13(-0.98%)
Sep 13, 2022 13.31 13.76 13.05 13.28 72,486 -0.51(-3.70%)
Sep 12, 2022 13.76 14.05 13.40 13.79 121,151 +0.22(+1.62%)
Sep 09, 2022 13.82 13.97 13.52 13.57 109,143 -0.15(-1.09%)
Sep 08, 2022 13.55 13.99 13.46 13.72 47,163 -0.08(-0.58%)
Sep 07, 2022 13.95 14.17 13.75 13.80 48,015 -0.05(-0.36%)
Sep 06, 2022 14.30 14.30 13.75 13.85 49,976 -0.33(-2.33%)
Sep 02, 2022 14.57 14.89 14.10 14.18 32,803 -0.27(-1.87%)
Sep 01, 2022 14.73 14.73 14.02 14.45 48,988 -0.47(-3.15%)
Aug 31, 2022 15.07 15.34 14.46 14.92 47,451 +0.05(+0.34%)
Aug 30, 2022 14.84 15.09 14.59 14.87 25,004 -0.10(-0.67%)
Aug 29, 2022 15.23 15.42 14.97 14.97 26,419 -0.59(-3.79%)
Aug 26, 2022 15.97 15.97 15.46 15.56 63,017 -0.47(-2.93%)
Aug 25, 2022 15.69 16.18 15.67 16.03 47,306 +0.35(+2.23%)
Aug 24, 2022 15.62 15.86 15.54 15.68 12,372 +0.06(+0.38%)
Aug 23, 2022 15.69 15.87 15.29 15.62 88,013 +0.11(+0.71%)
Aug 22, 2022 15.40 15.55 15.00 15.51 90,137 -0.12(-0.77%)
Aug 19, 2022 16.08 16.11 15.32 15.63 46,344 -0.81(-4.93%)
Aug 18, 2022 16.16 16.75 15.97 16.44 29,117 +0.27(+1.67%)
Aug 17, 2022 16.51 16.52 15.91 16.17 48,820 -0.63(-3.75%)
Aug 16, 2022 16.55 16.93 16.40 16.80 36,974 +0.19(+1.14%)
Aug 15, 2022 16.21 16.68 15.82 16.61 44,518 +0.23(+1.40%)
Aug 12, 2022 16.58 16.74 16.12 16.38 54,903 -0.25(-1.50%)
Aug 11, 2022 16.66 16.98 15.92 16.63 96,480 -0.02(-0.12%)
Aug 10, 2022 15.61 16.72 15.60 16.65 144,101 +1.31(+8.54%)
Aug 09, 2022 15.40 15.53 15.22 15.34 52,265 -0.24(-1.54%)
Aug 08, 2022 15.29 15.66 15.00 15.58 172,353 +0.42(+2.77%)
Aug 05, 2022 14.75 15.40 14.59 15.16 180,828 -0.13(-0.85%)
Aug 04, 2022 14.21 15.38 13.89 15.29 156,289 +1.21(+8.59%)
Aug 03, 2022 13.80 14.40 13.72 14.08 177,013 +0.50(+3.68%)
Aug 02, 2022 13.58 14.00 13.37 13.58 32,627 +0.04(+0.30%)
Aug 01, 2022 13.35 13.67 13.04 13.54 43,056 +0.00(+0.00%)
Jul 29, 2022 13.12 13.67 13.12 13.54 45,207 +0.52(+3.99%)
Jul 28, 2022 13.15 13.15 12.80 13.02 58,702 -0.15(-1.14%)
Jul 27, 2022 13.06 13.31 12.63 13.17 37,446 +0.31(+2.41%)
Jul 26, 2022 12.18 13.01 11.91 12.86 45,439 +0.45(+3.63%)
Jul 25, 2022 12.64 12.64 12.02 12.41 56,867 -0.17(-1.35%)
Jul 22, 2022 13.25 13.37 12.43 12.58 67,966 -0.65(-4.91%)
Jul 21, 2022 12.77 13.23 12.44 13.23 58,875 +0.46(+3.60%)
Jul 20, 2022 12.12 12.80 12.12 12.77 54,186 +0.73(+6.06%)
Jul 19, 2022 11.54 12.43 11.54 12.04 74,332 +0.53(+4.60%)
Jul 18, 2022 11.97 12.03 11.41 11.51 23,335 -0.33(-2.79%)
Jul 15, 2022 11.76 12.03 11.00 11.84 78,692 +0.31(+2.69%)
Jul 14, 2022 11.26 11.62 11.10 11.53 26,540 +0.01(+0.09%)
Jul 13, 2022 10.87 11.61 10.82 11.52 35,757 +0.40(+3.60%)
Jul 12, 2022 11.64 11.84 11.10 11.12 53,704 -0.60(-5.12%)
Jul 11, 2022 11.53 11.91 11.35 11.72 43,006 +0.17(+1.47%)
Jul 08, 2022 11.51 11.78 11.50 11.55 39,537 -0.10(-0.86%)
Jul 07, 2022 11.45 11.83 11.45 11.65 92,448 +0.36(+3.19%)
Jul 06, 2022 11.55 11.68 11.10 11.29 46,851 -0.23(-2.00%)
Jul 05, 2022 11.04 11.54 11.01 11.52 55,228 +0.25(+2.22%)
Jul 01, 2022 11.48 11.60 11.09 11.27 49,830 -0.31(-2.68%)
Jun 30, 2022 11.18 11.60 11.02 11.58 64,674 +0.15(+1.31%)
Jun 29, 2022 11.41 11.47 10.70 11.43 107,942 +0.11(+0.97%)
Jun 28, 2022 11.69 12.15 11.27 11.32 67,909 -0.37(-3.17%)
Jun 27, 2022 11.73 11.88 11.58 11.69 52,270 +0.07(+0.60%)
Jun 24, 2022 12.08 12.29 11.58 11.62 284,730 -0.45(-3.73%)
Jun 23, 2022 12.19 12.27 11.79 12.07 77,152 +0.00(+0.00%)
Jun 22, 2022 11.58 12.17 11.58 12.07 97,319 +0.32(+2.72%)
Jun 21, 2022 11.21 11.81 11.07 11.75 85,007 +0.66(+5.95%)
Jun 17, 2022 11.31 11.42 11.01 11.09 88,525 -0.08(-0.72%)
Jun 16, 2022 11.51 11.51 11.01 11.17 80,365 -0.63(-5.34%)
Jun 15, 2022 11.65 12.00 11.55 11.80 62,027 +0.15(+1.29%)
Jun 14, 2022 11.78 11.78 11.39 11.65 39,422 +0.06(+0.52%)
Jun 13, 2022 12.28 12.28 11.54 11.59 80,092 -1.01(-8.02%)
Jun 10, 2022 12.63 12.74 12.28 12.60 69,152 -0.18(-1.41%)
Jun 09, 2022 12.94 13.26 12.63 12.78 57,841 -0.37(-2.81%)
Jun 08, 2022 13.33 13.54 13.06 13.15 49,019 -0.24(-1.79%)
Jun 07, 2022 13.17 13.53 13.15 13.39 47,298 +0.06(+0.45%)
Jun 06, 2022 13.37 13.56 13.21 13.33 78,165 -0.01(-0.07%)
Jun 03, 2022 13.07 13.38 13.00 13.34 77,553 +0.12(+0.91%)
Jun 02, 2022 12.74 13.50 12.16 13.22 83,819 +0.50(+3.93%)
Jun 01, 2022 12.81 13.09 12.59 12.72 80,178 -0.07(-0.55%)
May 31, 2022 13.26 13.26 12.47 12.79 100,867 -0.47(-3.54%)
May 27, 2022 12.35 13.30 12.33 13.26 129,603 +1.15(+9.50%)
May 26, 2022 11.68 12.25 11.68 12.11 73,087 +0.38(+3.24%)
May 25, 2022 11.16 11.90 11.15 11.73 108,205 +0.56(+5.01%)
May 24, 2022 11.56 11.71 11.11 11.17 119,554 -0.61(-5.18%)
May 23, 2022 11.49 11.93 11.20 11.78 159,369 +0.43(+3.79%)
May 20, 2022 11.41 11.58 10.96 11.35 166,189 +0.05(+0.44%)
May 19, 2022 11.40 11.75 11.22 11.30 126,978 -0.17(-1.48%)
May 18, 2022 11.83 12.08 11.01 11.47 146,096 -0.44(-3.69%)
May 17, 2022 11.81 12.15 11.64 11.91 634,822 +0.39(+3.39%)
May 16, 2022 11.72 11.88 11.41 11.52 72,287 -0.27(-2.29%)
May 13, 2022 11.64 11.99 11.62 11.79 135,789 +0.30(+2.61%)
May 12, 2022 11.57 11.97 11.11 11.49 138,925 -0.11(-0.95%)
May 11, 2022 11.74 12.45 11.55 11.60 107,315 -0.13(-1.11%)
May 10, 2022 12.11 12.34 11.57 11.73 215,113 -0.19(-1.59%)
May 09, 2022 11.73 12.08 11.73 11.92 147,120 -0.21(-1.73%)
May 06, 2022 12.31 12.63 11.97 12.13 277,023 -0.38(-3.04%)
May 05, 2022 13.28 14.00 12.36 12.51 370,859 -0.09(-0.71%)
May 04, 2022 12.49 12.70 11.72 12.60 225,782 +0.08(+0.64%)
May 03, 2022 12.66 12.80 12.36 12.52 96,957 -0.20(-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.