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

Identiv Inc (NQ: INVE )

4.240 +0.230 (+5.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 29, 2019 5.380 5.620 5.350 5.430 24,000 +0.12(+2.26%)
Nov 27, 2019 5.270 5.340 5.200 5.310 23,900 -0.01(-0.19%)
Nov 26, 2019 5.440 5.470 5.210 5.320 66,653 -0.05(-0.93%)
Nov 25, 2019 5.320 5.730 5.150 5.370 151,530 +0.09(+1.70%)
Nov 22, 2019 5.300 5.350 5.223 5.280 28,200 +0.02(+0.38%)
Nov 21, 2019 5.255 5.317 5.230 5.260 54,673 +0.02(+0.38%)
Nov 20, 2019 5.110 5.370 5.100 5.240 145,322 +0.12(+2.34%)
Nov 19, 2019 5.060 5.200 5.060 5.120 46,646 +0.03(+0.59%)
Nov 18, 2019 5.080 5.180 4.960 5.090 67,852 +0.02(+0.39%)
Nov 15, 2019 4.950 5.100 4.926 5.070 18,200 +0.00(+0.00%)
Nov 14, 2019 5.070 5.150 5.000 5.070 76,248 +0.05(+1.00%)
Nov 13, 2019 4.890 5.040 4.880 5.020 51,980 +0.01(+0.20%)
Nov 12, 2019 5.010 5.070 4.910 5.010 23,436 -0.07(-1.38%)
Nov 11, 2019 4.940 5.150 4.810 5.080 30,130 +0.06(+1.20%)
Nov 08, 2019 5.100 5.200 4.810 5.020 92,700 -0.08(-1.57%)
Nov 07, 2019 5.080 5.150 4.960 5.100 172,952 +0.10(+2.00%)
Nov 06, 2019 5.000 5.100 4.880 5.000 43,745 -0.02(-0.40%)
Nov 05, 2019 5.000 5.070 4.945 5.020 46,033 -0.01(-0.20%)
Nov 04, 2019 4.950 5.030 4.784 5.030 35,158 +0.08(+1.62%)
Nov 01, 2019 4.930 4.950 4.900 4.950 73,900 +0.07(+1.43%)
Oct 31, 2019 4.900 5.025 4.744 4.880 71,980 -0.10(-2.01%)
Oct 30, 2019 4.860 5.050 4.850 4.980 75,312 +0.03(+0.61%)
Oct 29, 2019 4.670 5.100 4.657 4.950 127,973 +0.42(+9.27%)
Oct 28, 2019 4.650 4.650 4.520 4.530 6,167 -0.14(-3.00%)
Oct 25, 2019 4.510 4.699 4.280 4.670 20,300 +0.18(+4.01%)
Oct 24, 2019 4.410 4.557 4.210 4.490 36,043 +0.06(+1.35%)
Oct 23, 2019 4.530 4.610 4.420 4.430 20,121 -0.13(-2.85%)
Oct 22, 2019 4.620 4.620 4.420 4.560 30,410 -0.04(-0.87%)
Oct 21, 2019 4.610 4.730 4.520 4.600 20,272 +0.02(+0.44%)
Oct 18, 2019 4.650 4.740 4.520 4.580 22,500 -0.09(-1.93%)
Oct 17, 2019 4.780 4.800 4.650 4.670 33,217 -0.11(-2.30%)
Oct 16, 2019 4.710 4.800 4.670 4.780 23,628 +0.16(+3.46%)
Oct 15, 2019 4.690 4.830 4.610 4.620 24,090 -0.11(-2.33%)
Oct 14, 2019 4.720 4.800 4.720 4.730 9,172 -0.04(-0.84%)
Oct 11, 2019 4.850 4.900 4.742 4.770 26,300 -0.01(-0.21%)
Oct 10, 2019 4.850 4.860 4.780 4.780 16,330 -0.07(-1.44%)
Oct 09, 2019 4.720 4.890 4.650 4.850 28,556 +0.15(+3.19%)
Oct 08, 2019 4.780 4.980 4.700 4.700 11,241 -0.17(-3.49%)
Oct 07, 2019 4.970 5.050 4.860 4.870 14,783 -0.07(-1.42%)
Oct 04, 2019 4.960 5.070 4.880 4.940 10,200 -0.06(-1.20%)
Oct 03, 2019 5.070 5.170 4.870 5.000 42,013 -0.11(-2.15%)
Oct 02, 2019 5.320 5.320 5.020 5.110 29,062 -0.21(-3.95%)
Oct 01, 2019 5.250 5.330 5.250 5.320 149,023 +0.06(+1.14%)
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.