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

Identiv Inc (NQ: INVE )

4.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2020 6.000 6.190 5.730 6.170 413,764 +0.17(+2.83%)
Aug 28, 2020 5.450 6.020 5.405 6.000 651,100 +0.59(+10.91%)
Aug 27, 2020 5.150 5.480 5.120 5.410 377,985 +0.29(+5.66%)
Aug 26, 2020 5.120 5.200 5.050 5.120 90,071 +0.01(+0.20%)
Aug 25, 2020 5.110 5.160 5.060 5.110 76,629 -0.03(-0.58%)
Aug 24, 2020 5.100 5.150 5.060 5.140 75,226 +0.07(+1.38%)
Aug 21, 2020 5.130 5.160 4.970 5.070 131,500 -0.08(-1.55%)
Aug 20, 2020 5.090 5.190 5.070 5.150 85,272 +0.03(+0.59%)
Aug 19, 2020 5.170 5.250 5.050 5.120 120,911 -0.06(-1.16%)
Aug 18, 2020 5.370 5.370 5.130 5.180 131,400 -0.19(-3.54%)
Aug 17, 2020 5.200 5.465 5.200 5.370 209,953 +0.16(+3.07%)
Aug 14, 2020 5.180 5.220 5.080 5.210 120,200 +0.05(+0.97%)
Aug 13, 2020 5.150 5.340 5.050 5.160 565,356 +0.05(+0.98%)
Aug 12, 2020 5.150 5.210 5.010 5.110 148,338 +0.02(+0.39%)
Aug 11, 2020 5.180 5.230 5.090 5.090 87,558 -0.07(-1.36%)
Aug 10, 2020 5.050 5.220 4.940 5.160 99,005 +0.14(+2.79%)
Aug 07, 2020 5.150 5.150 4.900 5.020 186,500 -0.20(-3.83%)
Aug 06, 2020 5.230 5.340 5.190 5.220 75,310 -0.02(-0.38%)
Aug 05, 2020 5.250 5.330 5.170 5.240 125,872 +0.00(+0.00%)
Aug 04, 2020 5.100 5.310 5.100 5.240 46,819 +0.13(+2.54%)
Aug 03, 2020 5.120 5.170 5.040 5.110 57,243 -0.01(-0.20%)
Jul 31, 2020 5.230 5.240 4.990 5.120 89,100 -0.06(-1.16%)
Jul 30, 2020 5.000 5.220 5.000 5.180 75,238 +0.16(+3.19%)
Jul 29, 2020 5.180 5.210 5.020 5.020 62,382 -0.15(-2.90%)
Jul 28, 2020 5.210 5.277 5.120 5.170 76,579 +0.00(+0.00%)
Jul 27, 2020 5.100 5.290 5.100 5.170 49,522 +0.07(+1.37%)
Jul 24, 2020 5.230 5.273 5.030 5.100 90,900 -0.13(-2.49%)
Jul 23, 2020 5.350 5.390 5.100 5.230 57,355 -0.02(-0.38%)
Jul 22, 2020 5.440 5.530 5.180 5.250 108,038 -0.14(-2.60%)
Jul 21, 2020 5.280 5.510 5.140 5.390 180,838 +0.19(+3.65%)
Jul 20, 2020 5.250 5.250 5.050 5.200 70,552 -0.04(-0.76%)
Jul 17, 2020 5.240 5.290 5.070 5.240 117,300 +0.04(+0.77%)
Jul 16, 2020 5.000 5.390 4.870 5.200 195,290 +0.26(+5.26%)
Jul 15, 2020 4.910 4.970 4.730 4.940 78,991 +0.21(+4.44%)
Jul 14, 2020 4.970 4.970 4.580 4.730 127,976 -0.09(-1.87%)
Jul 13, 2020 4.850 5.150 4.810 4.820 151,345 +0.04(+0.84%)
Jul 10, 2020 4.450 4.830 4.410 4.780 169,300 +0.45(+10.39%)
Jul 09, 2020 4.480 4.600 4.210 4.330 173,926 -0.20(-4.42%)
Jul 08, 2020 4.680 4.738 4.510 4.530 48,253 -0.14(-3.00%)
Jul 07, 2020 4.670 4.830 4.660 4.670 42,253 -0.06(-1.27%)
Jul 06, 2020 4.830 4.839 4.630 4.730 44,439 +0.01(+0.21%)
Jul 02, 2020 4.900 4.935 4.710 4.720 75,600 -0.10(-2.07%)
Jul 01, 2020 5.110 5.110 4.750 4.820 57,401 -0.28(-5.49%)
Jun 30, 2020 4.910 5.140 4.860 5.100 55,546 +0.19(+3.87%)
Jun 29, 2020 4.930 5.060 4.780 4.910 54,528 -0.02(-0.41%)
Jun 26, 2020 4.970 5.012 4.818 4.930 43,000 -0.05(-1.00%)
Jun 25, 2020 4.950 5.010 4.800 4.980 53,528 +0.03(+0.61%)
Jun 24, 2020 5.070 5.080 4.750 4.950 118,105 -0.15(-2.94%)
Jun 23, 2020 5.370 5.370 5.000 5.100 147,437 -0.17(-3.23%)
Jun 22, 2020 5.270 5.270 5.070 5.270 93,187 +0.01(+0.19%)
Jun 19, 2020 5.590 5.636 5.260 5.260 127,700 -0.25(-4.54%)
Jun 18, 2020 5.360 5.660 5.240 5.510 203,756 +0.17(+3.18%)
Jun 17, 2020 5.450 5.490 5.230 5.340 92,344 -0.10(-1.84%)
Jun 16, 2020 5.550 5.680 5.410 5.440 80,697 -0.04(-0.73%)
Jun 15, 2020 5.270 5.500 5.120 5.480 139,545 +0.21(+3.98%)
Jun 12, 2020 5.520 5.550 5.070 5.270 122,500 +0.19(+3.74%)
Jun 11, 2020 4.860 5.080 4.640 5.080 102,955 -0.08(-1.55%)
Jun 10, 2020 5.240 5.240 5.000 5.160 78,004 +0.03(+0.58%)
Jun 09, 2020 5.120 5.150 5.020 5.130 81,846 -0.06(-1.16%)
Jun 08, 2020 5.070 5.420 5.070 5.190 189,442 +0.18(+3.59%)
Jun 05, 2020 4.900 5.040 4.810 5.010 104,200 +0.09(+1.83%)
Jun 04, 2020 4.950 5.040 4.800 4.920 90,727 -0.07(-1.40%)
Jun 03, 2020 4.840 5.040 4.760 4.990 238,494 +0.24(+5.05%)
Jun 02, 2020 4.700 4.930 4.610 4.750 221,947 +0.22(+4.86%)
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.