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 (%)
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%)
Apr 01, 2019 5.080 5.110 4.825 4.890 14,096 -0.15(-2.98%)
Mar 29, 2019 5.360 5.513 4.850 5.040 30,400 -0.31(-5.79%)
Mar 28, 2019 5.260 5.750 5.250 5.350 14,929 +0.01(+0.19%)
Mar 27, 2019 5.580 5.670 5.320 5.340 34,062 -0.25(-4.39%)
Mar 26, 2019 5.650 5.720 5.315 5.585 33,222 -0.07(-1.15%)
Mar 25, 2019 5.660 5.770 5.521 5.650 14,376 -0.01(-0.18%)
Mar 22, 2019 5.500 5.703 5.470 5.660 26,300 +0.18(+3.28%)
Mar 21, 2019 5.500 5.710 5.380 5.480 31,068 -0.02(-0.36%)
Mar 20, 2019 5.500 5.586 5.400 5.500 22,149 +0.04(+0.73%)
Mar 19, 2019 5.310 5.500 5.090 5.460 54,829 +0.16(+3.02%)
Mar 18, 2019 5.180 5.400 5.140 5.300 11,080 +0.14(+2.71%)
Mar 15, 2019 5.210 5.320 5.090 5.160 28,500 -0.04(-0.77%)
Mar 14, 2019 5.400 5.410 5.110 5.200 26,357 -0.28(-5.11%)
Mar 13, 2019 5.060 5.490 4.860 5.480 58,590 +0.44(+8.73%)
Mar 12, 2019 5.260 5.262 5.040 5.040 12,572 -0.24(-4.55%)
Mar 11, 2019 5.410 5.613 5.180 5.280 41,713 -0.10(-1.86%)
Mar 08, 2019 6.030 6.380 5.380 5.380 97,000 -0.52(-8.81%)
Mar 07, 2019 5.630 5.900 5.582 5.900 19,344 +0.14(+2.43%)
Mar 06, 2019 5.360 5.880 5.360 5.760 31,059 +0.54(+10.34%)
Mar 05, 2019 5.340 5.560 5.220 5.220 37,849 -0.22(-4.04%)
Mar 04, 2019 5.230 5.490 5.180 5.440 22,788 +0.17(+3.23%)
Mar 01, 2019 5.560 5.580 5.210 5.270 14,800 -0.30(-5.30%)
Feb 28, 2019 5.820 5.820 5.350 5.565 30,847 -0.06(-1.15%)
Feb 27, 2019 5.700 6.110 5.630 5.630 8,296 -0.07(-1.23%)
Feb 26, 2019 5.940 5.940 5.620 5.700 21,298 -0.27(-4.52%)
Feb 25, 2019 5.890 6.230 5.800 5.970 53,439 +0.29(+5.11%)
Feb 22, 2019 5.800 5.980 5.580 5.680 15,700 -0.11(-1.90%)
Feb 21, 2019 5.510 5.980 5.510 5.790 67,682 +0.28(+5.08%)
Feb 20, 2019 5.780 5.990 5.500 5.510 75,637 -0.48(-8.01%)
Feb 19, 2019 5.450 6.320 5.245 5.990 140,287 +0.99(+19.80%)
Feb 15, 2019 4.680 5.150 4.540 5.000 31,500 +0.40(+8.70%)
Feb 14, 2019 4.600 4.750 4.510 4.600 31,041 -0.18(-3.66%)
Feb 13, 2019 4.900 5.035 4.750 4.775 12,415 -0.00(-0.10%)
Feb 12, 2019 4.870 4.998 4.690 4.780 9,922 -0.02(-0.42%)
Feb 11, 2019 4.940 5.120 4.760 4.800 22,870 +0.00(+0.00%)
Feb 08, 2019 4.810 5.200 4.520 4.800 10,900 -0.02(-0.41%)
Feb 07, 2019 5.100 5.100 4.790 4.820 7,441 -0.32(-6.23%)
Feb 06, 2019 5.070 5.580 5.070 5.140 5,142 -0.01(-0.19%)
Feb 05, 2019 5.580 5.580 5.150 5.150 15,300 -0.41(-7.37%)
Feb 04, 2019 5.250 5.560 5.090 5.560 34,432 +0.29(+5.50%)
Feb 01, 2019 5.450 5.570 5.150 5.270 10,800 -0.06(-1.13%)
Jan 31, 2019 5.580 5.580 5.300 5.330 7,754 -0.24(-4.31%)
Jan 30, 2019 5.280 5.570 5.050 5.570 8,472 +0.36(+6.91%)
Jan 29, 2019 5.230 5.440 5.100 5.210 13,518 +0.12(+2.32%)
Jan 28, 2019 5.300 5.300 5.092 5.092 2,551 -0.26(-4.82%)
Jan 25, 2019 5.330 5.350 5.080 5.350 15,100 +0.15(+2.88%)
Jan 24, 2019 5.360 5.360 5.180 5.200 4,031 -0.08(-1.51%)
Jan 23, 2019 5.460 5.527 5.280 5.280 7,806 -0.12(-2.22%)
Jan 22, 2019 5.860 5.860 5.255 5.400 18,287 -0.40(-6.90%)
Jan 18, 2019 5.880 5.880 5.500 5.800 33,200 +0.00(+0.00%)
Jan 17, 2019 5.740 5.870 5.246 5.800 29,227 +0.09(+1.58%)
Jan 16, 2019 5.100 5.880 5.090 5.710 48,183 +0.50(+9.60%)
Jan 15, 2019 5.240 5.295 5.050 5.210 23,522 -0.29(-5.27%)
Jan 14, 2019 4.610 5.570 4.340 5.500 46,112 +1.01(+22.49%)
Jan 11, 2019 4.100 4.540 4.100 4.490 17,600 +0.24(+5.65%)
Jan 10, 2019 4.460 4.460 4.200 4.250 10,846 -0.23(-5.13%)
Jan 09, 2019 4.380 4.480 4.220 4.480 14,881 +0.14(+3.23%)
Jan 08, 2019 4.050 4.340 4.050 4.340 16,233 +0.29(+7.16%)
Jan 07, 2019 4.050 4.050 3.830 4.050 17,676 -0.07(-1.70%)
Jan 04, 2019 3.780 4.120 3.780 4.120 4,300 +0.22(+5.64%)
Jan 03, 2019 3.850 4.209 3.850 3.900 20,022 +0.00(+0.00%)
Jan 02, 2019 3.570 3.900 3.480 3.900 24,721 +0.30(+8.33%)
Dec 31, 2018 3.560 3.750 3.450 3.600 78,900 +0.04(+1.12%)
Dec 28, 2018 3.540 3.700 3.540 3.560 59,500 +0.02(+0.56%)
Dec 27, 2018 3.350 4.065 3.350 3.540 59,677 +0.20(+5.99%)
Dec 26, 2018 3.760 3.900 3.340 3.340 38,136 -0.46(-12.11%)
Dec 24, 2018 3.700 3.890 3.700 3.800 15,200 +0.05(+1.33%)
Dec 21, 2018 4.150 4.150 3.620 3.750 31,100 -0.41(-9.86%)
Dec 20, 2018 4.070 4.214 4.020 4.160 30,011 +0.06(+1.46%)
Dec 19, 2018 4.300 4.350 4.030 4.100 24,948 -0.22(-5.09%)
Dec 18, 2018 4.270 4.350 4.100 4.320 11,440 +0.08(+1.89%)
Dec 17, 2018 4.210 4.471 4.180 4.240 12,700 -0.01(-0.24%)
Dec 14, 2018 4.370 4.500 4.200 4.250 142,000 -0.20(-4.49%)
Dec 13, 2018 4.640 4.700 4.390 4.450 14,352 -0.15(-3.26%)
Dec 12, 2018 4.510 4.750 4.510 4.600 24,395 +0.09(+2.00%)
Dec 11, 2018 4.730 4.730 4.500 4.510 5,685 -0.19(-4.04%)
Dec 10, 2018 4.860 4.910 4.500 4.700 35,097 -0.20(-4.08%)
Dec 07, 2018 5.000 5.120 4.900 4.900 28,400 -0.05(-1.01%)
Dec 06, 2018 4.750 5.140 4.720 4.950 36,929 +0.04(+0.92%)
Dec 04, 2018 5.180 5.190 4.740 4.905 43,900 -0.29(-5.67%)
Dec 03, 2018 5.030 5.340 5.030 5.200 24,127 -0.08(-1.52%)
Nov 30, 2018 5.380 5.500 5.210 5.280 17,600 -0.12(-2.22%)
Nov 29, 2018 5.150 5.400 5.150 5.400 6,975 +0.34(+6.72%)
Nov 28, 2018 5.190 5.300 5.060 5.060 25,261 -0.08(-1.56%)
Nov 27, 2018 5.100 5.424 5.031 5.140 37,217 +0.01(+0.19%)
Nov 26, 2018 5.450 5.450 4.700 5.130 27,737 -0.32(-5.87%)
Nov 23, 2018 5.340 5.750 5.340 5.450 13,000 -0.01(-0.18%)
Nov 21, 2018 5.460 5.460 5.460 0 -0.01(-0.18%)
Nov 20, 2018 5.508 5.690 5.357 5.470 10,913 -0.15(-2.67%)
Nov 19, 2018 5.610 5.750 5.530 5.620 5,714 -0.11(-1.92%)
Nov 16, 2018 5.950 6.040 5.680 5.730 21,700 -0.17(-2.88%)
Nov 15, 2018 6.500 6.500 5.900 5.900 28,202 -0.17(-2.80%)
Nov 14, 2018 6.140 6.233 6.000 6.070 28,440 -0.06(-0.98%)
Nov 13, 2018 6.500 6.510 6.130 6.130 13,483 -0.37(-5.69%)
Nov 12, 2018 6.500 6.660 6.200 6.500 22,876 +0.05(+0.78%)
Nov 09, 2018 6.320 6.870 6.050 6.450 39,900 +0.47(+7.86%)
Nov 08, 2018 5.910 6.270 5.910 5.980 13,042 -0.05(-0.83%)
Nov 07, 2018 6.110 6.110 5.870 6.030 10,197 -0.02(-0.33%)
Nov 06, 2018 5.980 6.050 5.940 6.050 11,102 +0.10(+1.77%)
Nov 05, 2018 6.250 6.250 5.945 5.945 5,388 -0.07(-1.25%)
Nov 02, 2018 5.710 6.300 5.320 6.020 13,300 +0.02(+0.33%)
Nov 01, 2018 5.960 6.000 5.860 6.000 9,236 +0.16(+2.65%)
Oct 31, 2018 5.990 5.990 5.680 5.845 3,363 -0.15(-2.42%)
Oct 30, 2018 5.690 6.000 5.690 5.990 7,552 +0.19(+3.28%)
Oct 29, 2018 5.830 6.039 5.700 5.800 2,984 -0.07(-1.19%)
Oct 26, 2018 5.930 6.270 5.720 5.870 9,900 +0.17(+2.98%)
Oct 25, 2018 5.930 6.270 5.580 5.700 17,146 -0.07(-1.21%)
Oct 24, 2018 5.840 6.040 5.650 5.770 13,826 -0.03(-0.43%)
Oct 23, 2018 5.710 5.890 5.665 5.795 7,584 -0.03(-0.53%)
Oct 22, 2018 5.950 6.240 5.520 5.826 13,174 -0.07(-1.26%)
Oct 19, 2018 6.070 6.230 5.690 5.900 25,600 -0.21(-3.44%)
Oct 18, 2018 6.040 6.110 5.772 6.110 5,787 +0.12(+1.92%)
Oct 17, 2018 5.960 6.220 5.905 5.995 10,437 +0.08(+1.44%)
Oct 16, 2018 5.790 5.990 5.655 5.910 10,378 +0.11(+1.90%)
Oct 15, 2018 5.350 5.850 5.280 5.800 22,901 +0.50(+9.43%)
Oct 12, 2018 5.710 5.750 5.300 5.300 23,000 -0.29(-5.19%)
Oct 11, 2018 5.600 5.770 5.320 5.590 29,250 -0.01(-0.18%)
Oct 10, 2018 5.680 5.780 5.430 5.600 18,306 -0.05(-0.88%)
Oct 09, 2018 5.780 5.790 5.510 5.650 11,792 -0.06(-1.05%)
Oct 08, 2018 5.850 5.850 5.440 5.710 29,122 -0.28(-4.67%)
Oct 05, 2018 5.770 5.990 5.630 5.990 14,700 +0.08(+1.35%)
Oct 04, 2018 6.170 6.180 5.800 5.910 23,349 -0.24(-3.90%)
Oct 03, 2018 5.910 6.200 5.750 6.150 20,754 +0.06(+0.99%)
Oct 02, 2018 6.010 6.170 5.811 6.090 22,098 -0.04(-0.57%)
Oct 01, 2018 5.980 6.140 5.816 6.125 16,315 +0.17(+2.77%)
Sep 28, 2018 5.980 6.010 5.830 5.960 17,800 -0.05(-0.83%)
Sep 27, 2018 6.050 6.140 5.930 6.010 8,384 -0.06(-0.99%)
Sep 26, 2018 6.060 6.100 5.884 6.070 19,568 +0.04(+0.66%)
Sep 25, 2018 5.860 6.140 5.800 6.030 48,574 -0.04(-0.66%)
Sep 24, 2018 5.660 6.150 5.660 6.070 54,043 +0.36(+6.30%)
Sep 21, 2018 6.150 6.150 5.640 5.710 88,200 -0.53(-8.49%)
Sep 20, 2018 6.170 6.280 6.010 6.240 27,355 +0.06(+0.97%)
Sep 19, 2018 6.280 6.280 6.180 6.180 11,783 -0.07(-1.12%)
Sep 18, 2018 6.250 6.280 6.170 6.250 8,021 +0.00(+0.00%)
Sep 17, 2018 6.230 6.310 6.190 6.250 32,884 +0.05(+0.81%)
Sep 14, 2018 6.350 6.350 6.200 6.200 23,000 -0.16(-2.52%)
Sep 13, 2018 6.260 6.430 6.200 6.360 10,042 +0.07(+1.11%)
Sep 12, 2018 6.290 6.370 6.200 6.290 26,625 -0.01(-0.16%)
Sep 11, 2018 6.360 6.400 6.180 6.300 45,291 -0.10(-1.56%)
Sep 10, 2018 6.480 6.701 6.264 6.400 66,952 -0.06(-0.93%)
Sep 07, 2018 6.310 6.500 6.290 6.460 45,300 +0.12(+1.97%)
Sep 06, 2018 6.330 6.500 6.250 6.335 155,689 +0.00(+0.08%)
Sep 05, 2018 6.130 6.350 6.130 6.330 52,635 +0.06(+0.96%)
Sep 04, 2018 6.150 6.330 6.100 6.270 50,213 +0.20(+3.29%)
Aug 31, 2018 6.070 6.070 6.070 0 -0.18(-2.88%)
Aug 30, 2018 6.240 6.330 6.211 6.250 29,675 +0.02(+0.32%)
Aug 29, 2018 6.110 6.360 6.030 6.230 61,535 +0.11(+1.80%)
Aug 28, 2018 6.110 6.150 6.069 6.120 23,528 +0.02(+0.33%)
Aug 27, 2018 6.090 6.150 6.035 6.100 35,307 +0.00(+0.00%)
Aug 24, 2018 6.160 6.160 5.960 6.100 47,000 +0.00(+0.00%)
Aug 23, 2018 6.070 6.150 6.000 6.100 42,004 +0.02(+0.33%)
Aug 22, 2018 6.060 6.180 6.000 6.080 51,596 -0.02(-0.33%)
Aug 21, 2018 6.230 6.400 6.020 6.100 41,965 -0.10(-1.61%)
Aug 20, 2018 6.240 6.400 6.149 6.200 92,163 -0.04(-0.64%)
Aug 17, 2018 6.230 6.400 6.090 6.240 114,500 +0.01(+0.16%)
Aug 16, 2018 6.030 6.280 6.000 6.230 142,812 +0.17(+2.81%)
Aug 15, 2018 5.990 6.190 5.880 6.060 102,909 +0.02(+0.33%)
Aug 14, 2018 6.080 6.130 5.920 6.040 135,104 +0.05(+0.83%)
Aug 13, 2018 6.200 6.400 5.660 5.990 163,530 -0.12(-1.96%)
Aug 10, 2018 6.500 6.500 5.430 6.110 141,300 +0.62(+11.29%)
Aug 09, 2018 5.170 5.778 5.130 5.490 43,432 +0.29(+5.58%)
Aug 08, 2018 5.760 5.900 5.050 5.200 57,988 -0.47(-8.29%)
Aug 07, 2018 5.560 5.780 5.460 5.670 41,853 +0.08(+1.43%)
Aug 06, 2018 5.250 5.694 5.248 5.590 61,030 +0.49(+9.61%)
Aug 03, 2018 5.000 5.200 4.970 5.100 67,400 +0.15(+3.03%)
Aug 02, 2018 4.960 5.000 4.930 4.950 22,435 +0.10(+2.06%)
Aug 01, 2018 4.720 4.990 4.720 4.850 21,204 +0.13(+2.75%)
Jul 31, 2018 4.700 4.920 4.700 4.720 8,277 -0.09(-1.87%)
Jul 30, 2018 4.620 4.810 4.510 4.810 17,260 +0.13(+2.89%)
Jul 27, 2018 4.870 4.932 4.675 4.675 12,000 -0.23(-4.59%)
Jul 26, 2018 4.495 4.907 4.495 4.900 13,755 +0.02(+0.41%)
Jul 25, 2018 4.850 4.920 4.839 4.880 6,891 +0.03(+0.62%)
Jul 24, 2018 4.880 4.930 4.600 4.850 24,228 +0.01(+0.21%)
Jul 23, 2018 4.700 4.850 4.601 4.840 54,072 +0.15(+3.20%)
Jul 20, 2018 4.390 4.690 4.020 4.690 37,634 +0.28(+6.35%)
Jul 19, 2018 4.510 4.580 4.344 4.410 13,571 -0.09(-2.00%)
Jul 18, 2018 4.350 4.570 4.330 4.500 27,443 +0.09(+2.04%)
Jul 17, 2018 4.450 4.532 4.310 4.410 11,039 -0.01(-0.23%)
Jul 16, 2018 4.510 4.510 4.300 4.420 16,729 -0.04(-0.90%)
Jul 13, 2018 4.410 4.480 4.220 4.460 13,562 +0.04(+0.90%)
Jul 12, 2018 4.340 4.430 4.232 4.420 15,267 +0.03(+0.68%)
Jul 11, 2018 4.310 4.390 4.150 4.390 13,051 +0.05(+1.15%)
Jul 10, 2018 4.390 4.512 4.170 4.340 20,082 +0.17(+4.08%)
Jul 09, 2018 4.100 4.280 4.100 4.170 21,126 +0.21(+5.30%)
Jul 06, 2018 3.970 4.039 3.960 3.960 4,991 -0.01(-0.25%)
Jul 05, 2018 3.870 4.020 3.841 3.970 11,695 +0.07(+1.79%)
Jul 03, 2018 3.900 3.900 3.900 0 -0.02(-0.51%)
Jul 02, 2018 3.890 4.020 3.890 3.920 11,393 +0.05(+1.29%)
Jun 29, 2018 4.000 4.080 3.790 3.870 22,073 -0.13(-3.25%)
Jun 28, 2018 4.070 4.160 4.000 4.000 13,604 -0.15(-3.61%)
Jun 27, 2018 4.120 4.390 4.058 4.150 13,489 +0.03(+0.73%)
Jun 26, 2018 4.240 4.240 4.050 4.120 11,096 -0.16(-3.74%)
Jun 25, 2018 4.280 4.392 4.100 4.280 12,364 -0.03(-0.70%)
Jun 22, 2018 4.160 4.370 4.140 4.310 19,615 +0.11(+2.62%)
Jun 21, 2018 4.290 4.290 4.147 4.200 6,044 -0.13(-3.00%)
Jun 20, 2018 4.150 4.370 4.150 4.330 9,695 +0.22(+5.35%)
Jun 19, 2018 4.160 4.260 4.070 4.110 10,619 -0.10(-2.38%)
Jun 18, 2018 4.220 4.300 4.145 4.210 8,460 -0.05(-1.17%)
Jun 15, 2018 4.340 4.190 4.260 9,172 +0.04(+0.95%)
Jun 14, 2018 4.300 4.340 4.160 4.220 5,949 -0.01(-0.24%)
Jun 13, 2018 4.110 4.350 4.110 4.230 14,289 +0.05(+1.20%)
Jun 12, 2018 4.180 4.400 4.110 4.180 25,312 -0.04(-0.95%)
Jun 11, 2018 4.300 4.340 4.220 4.220 14,234 -0.09(-2.09%)
Jun 08, 2018 4.410 4.410 4.210 4.310 12,626 -0.10(-2.27%)
Jun 07, 2018 4.520 4.520 4.400 4.410 5,037 -0.04(-0.90%)
Jun 06, 2018 4.390 4.630 4.390 4.450 19,779 +0.06(+1.37%)
Jun 05, 2018 4.370 4.450 4.300 4.390 13,457 +0.01(+0.23%)
Jun 04, 2018 4.300 4.430 4.210 4.380 26,298 +0.07(+1.62%)
Jun 01, 2018 4.160 4.310 4.136 4.310 36,696 +0.16(+3.86%)
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%)
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.