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

Identiv Inc (NQ: INVE )

5.010 -0.030 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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%)
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.