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

Identiv Inc (NQ: INVE )

4.110 -0.190 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2017 4.880 4.980 4.880 4.910 21,568 +0.00(+0.00%)
Aug 30, 2017 4.950 4.990 4.821 4.910 66,887 -0.03(-0.61%)
Aug 29, 2017 4.940 4.995 4.880 4.940 6,094 -0.04(-0.80%)
Aug 28, 2017 5.010 5.130 4.960 4.980 36,398 -0.05(-0.99%)
Aug 25, 2017 4.850 5.050 4.850 5.030 34,297 +0.17(+3.50%)
Aug 24, 2017 4.910 4.910 4.806 4.860 26,235 -0.04(-0.82%)
Aug 23, 2017 4.900 4.940 4.900 4.900 7,360 -0.01(-0.20%)
Aug 22, 2017 4.970 4.970 4.904 4.910 7,804 -0.04(-0.81%)
Aug 21, 2017 4.940 5.030 4.900 4.950 52,199 +0.01(+0.20%)
Aug 18, 2017 5.000 5.000 4.900 4.940 15,352 -0.02(-0.40%)
Aug 17, 2017 4.963 5.030 4.939 4.960 7,078 -0.02(-0.40%)
Aug 16, 2017 5.000 5.010 4.910 4.980 33,056 -0.02(-0.40%)
Aug 15, 2017 5.170 5.250 5.000 5.000 57,728 -0.30(-5.66%)
Aug 14, 2017 4.915 5.310 4.915 5.300 26,996 +0.38(+7.72%)
Aug 11, 2017 4.990 5.016 4.800 4.920 65,185 -0.07(-1.40%)
Aug 10, 2017 5.010 5.010 4.870 4.990 30,994 -0.01(-0.20%)
Aug 09, 2017 5.080 5.080 4.980 5.000 15,568 -0.05(-0.99%)
Aug 08, 2017 5.050 5.120 5.011 5.050 17,085 -0.01(-0.20%)
Aug 07, 2017 5.130 5.150 5.050 5.060 14,292 -0.08(-1.53%)
Aug 04, 2017 5.070 5.140 5.030 5.139 18,958 +0.06(+1.15%)
Aug 03, 2017 5.020 5.100 5.020 5.080 1,886 +0.06(+1.20%)
Aug 02, 2017 5.083 5.090 4.960 5.020 15,626 -0.10(-1.95%)
Aug 01, 2017 5.110 5.150 5.000 5.120 22,760 +0.01(+0.20%)
Jul 31, 2017 5.220 5.220 5.000 5.110 48,044 -0.12(-2.29%)
Jul 28, 2017 5.250 5.310 5.160 5.230 37,031 -0.02(-0.38%)
Jul 27, 2017 5.390 5.390 5.190 5.250 14,758 -0.15(-2.78%)
Jul 26, 2017 5.400 5.400 5.230 5.400 13,385 +0.04(+0.75%)
Jul 25, 2017 5.340 5.560 5.300 5.360 64,495 +0.00(+0.00%)
Jul 24, 2017 5.250 5.390 5.210 5.360 19,277 +0.10(+1.90%)
Jul 21, 2017 5.420 5.460 5.170 5.260 31,584 -0.22(-4.01%)
Jul 20, 2017 5.650 5.410 5.480 18,591 -0.16(-2.84%)
Jul 19, 2017 5.580 5.660 5.530 5.640 23,074 +0.13(+2.36%)
Jul 18, 2017 5.800 5.800 5.510 5.510 17,950 -0.19(-3.33%)
Jul 17, 2017 5.650 5.840 5.620 5.700 73,139 +0.04(+0.71%)
Jul 14, 2017 5.600 5.600 5.480 5.660 54,349 +0.03(+0.53%)
Jul 13, 2017 5.440 5.630 5.390 5.630 57,280 +0.16(+2.93%)
Jul 12, 2017 5.230 5.480 5.220 5.470 52,185 +0.29(+5.60%)
Jul 11, 2017 5.240 5.240 5.161 5.180 12,694 -0.06(-1.15%)
Jul 10, 2017 5.190 5.270 5.110 5.240 12,602 +0.02(+0.38%)
Jul 07, 2017 5.320 5.320 5.150 5.220 14,425 -0.08(-1.51%)
Jul 06, 2017 5.070 5.370 5.050 5.300 6,182 +0.06(+1.15%)
Jul 05, 2017 5.120 5.262 5.120 5.240 10,271 +0.01(+0.19%)
Jul 03, 2017 5.250 5.350 5.200 5.230 34,085 -0.02(-0.38%)
Jun 30, 2017 5.070 5.333 5.000 5.250 55,053 +0.22(+4.37%)
Jun 29, 2017 5.030 5.080 4.990 5.030 81,999 -0.03(-0.59%)
Jun 28, 2017 5.080 5.090 5.000 5.060 23,410 +0.02(+0.40%)
Jun 27, 2017 5.120 5.205 5.020 5.040 31,483 -0.09(-1.75%)
Jun 26, 2017 5.260 5.360 5.050 5.130 79,203 -0.10(-1.91%)
Jun 23, 2017 5.060 5.300 5.060 5.230 80,369 +0.18(+3.56%)
Jun 22, 2017 5.130 5.200 5.020 5.050 35,231 -0.09(-1.75%)
Jun 21, 2017 5.275 5.562 5.120 5.140 70,210 +0.00(+0.00%)
Jun 20, 2017 5.260 5.320 5.010 5.140 67,770 -0.18(-3.38%)
Jun 19, 2017 5.310 5.370 5.090 5.320 49,404 +0.04(+0.76%)
Jun 16, 2017 4.990 5.350 4.970 5.280 50,100 +0.34(+6.88%)
Jun 15, 2017 5.190 5.220 4.917 4.940 79,097 -0.35(-6.62%)
Jun 14, 2017 5.520 5.618 5.075 5.290 71,286 -0.09(-1.67%)
Jun 13, 2017 5.220 5.460 5.200 5.380 40,035 +0.15(+2.87%)
Jun 12, 2017 5.200 5.300 5.110 5.230 230,607 -0.02(-0.38%)
Jun 09, 2017 5.240 5.460 5.140 5.250 44,376 +0.01(+0.19%)
Jun 08, 2017 5.210 5.370 5.210 5.240 55,808 +0.05(+0.96%)
Jun 07, 2017 5.210 5.380 5.130 5.190 53,568 -0.05(-0.95%)
Jun 06, 2017 5.340 5.400 5.100 5.240 89,060 -0.12(-2.24%)
Jun 05, 2017 5.490 5.500 5.280 5.360 80,195 -0.06(-1.11%)
Jun 02, 2017 5.470 5.600 5.410 5.420 44,593 -0.08(-1.45%)
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.