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

Identiv Inc (NQ: INVE )

4.350 -0.040 (-0.91%)
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, 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%)
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.