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 (%)
Jul 31, 2015 4.190 4.610 4.180 4.600 42,737 +0.44(+10.58%)
Jul 30, 2015 4.150 4.250 4.040 4.160 148,271 -0.01(-0.24%)
Jul 29, 2015 4.320 4.360 4.060 4.170 58,808 -0.12(-2.80%)
Jul 28, 2015 4.440 4.610 4.270 4.290 72,825 -0.12(-2.72%)
Jul 27, 2015 4.470 4.500 4.200 4.410 70,479 -0.10(-2.22%)
Jul 24, 2015 4.480 4.890 4.440 4.510 54,909 +0.03(+0.67%)
Jul 23, 2015 4.800 4.910 4.320 4.480 131,735 -0.30(-6.28%)
Jul 22, 2015 5.130 5.200 4.730 4.780 63,185 -0.35(-6.82%)
Jul 21, 2015 5.090 5.230 5.040 5.130 25,296 +0.16(+3.22%)
Jul 20, 2015 5.100 5.100 4.860 4.970 40,745 -0.06(-1.19%)
Jul 17, 2015 5.080 5.100 5.020 5.030 11,488 -0.01(-0.20%)
Jul 16, 2015 5.210 5.210 4.960 5.040 40,056 -0.13(-2.51%)
Jul 15, 2015 5.250 5.260 5.150 5.170 46,829 -0.09(-1.71%)
Jul 14, 2015 5.150 5.270 5.150 5.260 52,780 +0.09(+1.74%)
Jul 13, 2015 5.160 5.190 5.084 5.170 124,447 +0.01(+0.19%)
Jul 10, 2015 5.100 5.390 5.050 5.160 102,429 +0.12(+2.38%)
Jul 09, 2015 5.020 5.090 4.790 5.040 67,723 +0.09(+1.82%)
Jul 08, 2015 5.200 5.300 4.950 4.950 84,165 -0.29(-5.53%)
Jul 07, 2015 5.080 5.310 5.080 5.240 53,563 -0.04(-0.76%)
Jul 06, 2015 5.810 5.810 5.050 5.280 143,790 -0.53(-9.12%)
Jul 02, 2015 5.860 5.810 5.810 5.810 67,200 -0.02(-0.34%)
Jul 01, 2015 5.890 6.035 5.820 5.830 49,436 -0.06(-1.02%)
Jun 30, 2015 6.080 6.080 5.810 5.890 53,626 -0.15(-2.48%)
Jun 29, 2015 6.120 6.190 5.827 6.040 183,922 -0.13(-2.11%)
Jun 26, 2015 6.100 6.230 5.970 6.170 35,718 +0.11(+1.82%)
Jun 25, 2015 6.480 6.501 6.030 6.060 55,001 -0.38(-5.90%)
Jun 24, 2015 6.000 6.460 5.840 6.440 112,502 +0.47(+7.87%)
Jun 23, 2015 5.900 6.010 5.900 5.970 36,933 +0.08(+1.36%)
Jun 22, 2015 6.020 6.020 5.795 5.890 134,093 -0.11(-1.83%)
Jun 19, 2015 6.120 6.200 5.960 6.000 92,583 -0.09(-1.48%)
Jun 18, 2015 6.130 6.198 6.020 6.090 43,969 -0.06(-0.98%)
Jun 17, 2015 6.190 6.190 6.060 6.150 38,295 -0.02(-0.32%)
Jun 16, 2015 6.250 6.260 6.100 6.170 23,696 -0.06(-0.96%)
Jun 15, 2015 6.140 6.270 6.000 6.230 37,455 +0.05(+0.81%)
Jun 12, 2015 6.150 6.220 6.030 6.180 33,736 +0.03(+0.49%)
Jun 11, 2015 6.150 6.270 6.120 6.150 42,267 -0.01(-0.16%)
Jun 10, 2015 6.200 6.320 6.120 6.160 33,750 -0.05(-0.81%)
Jun 09, 2015 6.350 6.420 6.110 6.210 63,342 -0.18(-2.82%)
Jun 08, 2015 6.570 6.730 6.370 6.390 78,992 -0.27(-4.05%)
Jun 05, 2015 6.320 6.750 6.270 6.660 81,601 +0.30(+4.72%)
Jun 04, 2015 6.530 6.870 6.320 6.360 89,500 -0.18(-2.75%)
Jun 03, 2015 6.510 6.620 6.300 6.540 128,308 +0.07(+1.08%)
Jun 02, 2015 5.810 6.640 5.810 6.470 389,851 +0.65(+11.17%)
Jun 01, 2015 5.970 6.000 5.740 5.820 103,853 -0.09(-1.52%)
May 29, 2015 6.040 6.060 5.810 5.910 142,116 +0.08(+1.37%)
May 28, 2015 6.110 6.180 5.790 5.830 258,697 -0.30(-4.89%)
May 27, 2015 6.330 6.450 6.130 6.130 116,309 -0.19(-3.01%)
May 26, 2015 6.300 6.420 6.300 6.320 101,121 -0.13(-2.02%)
May 22, 2015 6.300 6.450 6.450 6.450 89,600 +0.16(+2.54%)
May 21, 2015 6.430 6.610 6.260 6.290 162,485 -0.11(-1.72%)
May 20, 2015 6.700 6.700 6.360 6.400 102,206 -0.23(-3.47%)
May 19, 2015 6.860 6.950 6.530 6.630 136,920 -0.24(-3.49%)
May 18, 2015 7.440 7.490 6.710 6.870 285,162 -0.57(-7.66%)
May 15, 2015 7.270 7.520 7.180 7.440 106,446 +0.11(+1.50%)
May 14, 2015 7.480 7.560 6.770 7.330 471,681 -1.57(-17.64%)
May 13, 2015 9.110 9.180 8.797 8.900 145,849 -0.13(-1.44%)
May 12, 2015 9.000 9.115 8.880 9.030 54,020 +0.07(+0.78%)
May 11, 2015 8.830 9.000 8.570 8.960 54,642 +0.16(+1.82%)
May 08, 2015 9.180 9.180 8.700 8.800 58,393 -0.33(-3.61%)
May 07, 2015 8.450 9.130 8.210 9.130 151,669 +0.68(+8.05%)
May 06, 2015 8.870 8.870 8.240 8.450 186,446 -0.32(-3.65%)
May 05, 2015 9.210 9.340 8.680 8.770 83,302 -0.51(-5.50%)
May 04, 2015 9.460 9.530 8.830 9.280 101,221 -0.13(-1.38%)
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.