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

Identiv, Inc. - Common Stock (NQ: INVE )

3.660 +0.060 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 13, 2025 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 (%)
Jan 13, 2025 3.540 3.740 3.435 3.660 68,150 +0.06(+1.67%)
Jan 10, 2025 3.530 3.600 3.450 3.600 29,235 +0.07(+1.98%)
Jan 08, 2025 3.620 3.660 3.479 3.530 37,000 -0.13(-3.55%)
Jan 07, 2025 3.760 3.760 3.610 3.660 30,895 -0.05(-1.35%)
Jan 06, 2025 3.780 3.870 3.650 3.710 47,624 -0.06(-1.59%)
Jan 03, 2025 3.660 3.770 3.650 3.770 18,468 +0.11(+3.01%)
Jan 02, 2025 3.670 3.760 3.620 3.660 29,389 +0.00(+0.00%)
Dec 31, 2024 3.660 0 -0.07(-1.88%)
Dec 30, 2024 3.730 3.780 3.620 3.730 53,367 +0.04(+1.08%)
Dec 27, 2024 3.845 3.845 3.610 3.690 55,296 -0.10(-2.64%)
Dec 26, 2024 3.610 3.850 3.610 3.790 51,170 +0.15(+4.12%)
Dec 24, 2024 3.700 3.750 3.630 3.640 27,750 -0.05(-1.36%)
Dec 23, 2024 3.750 3.800 3.660 3.690 32,159 -0.01(-0.27%)
Dec 20, 2024 3.610 3.730 3.595 3.700 60,250 +0.05(+1.37%)
Dec 19, 2024 3.680 3.780 3.560 3.650 55,843 -0.08(-2.14%)
Dec 18, 2024 4.010 4.010 3.695 3.730 40,199 -0.23(-5.81%)
Dec 17, 2024 4.030 4.055 3.885 3.960 98,312 -0.12(-2.94%)
Dec 16, 2024 4.250 4.250 4.060 4.080 58,619 -0.13(-3.09%)
Dec 13, 2024 4.180 4.220 4.120 4.210 35,580 +0.00(+0.00%)
Dec 12, 2024 4.170 4.290 4.150 4.210 81,225 +0.04(+0.96%)
Dec 11, 2024 4.180 4.270 4.110 4.170 84,879 +0.00(+0.00%)
Dec 10, 2024 4.160 4.220 4.070 4.170 76,315 +0.02(+0.48%)
Dec 09, 2024 3.970 4.240 3.970 4.150 110,225 +0.23(+5.87%)
Dec 06, 2024 4.090 4.120 3.890 3.920 67,531 -0.17(-4.16%)
Dec 05, 2024 4.160 4.170 3.881 4.090 87,812 -0.03(-0.73%)
Dec 04, 2024 4.050 4.240 4.030 4.120 174,158 +0.07(+1.73%)
Dec 03, 2024 4.250 4.250 3.950 4.050 170,833 -0.19(-4.48%)
Dec 02, 2024 4.000 4.240 3.840 4.240 112,185 +0.26(+6.53%)
Nov 29, 2024 3.930 4.070 3.873 3.980 68,868 +0.11(+2.84%)
Nov 27, 2024 3.730 3.881 3.644 3.870 104,395 +0.15(+4.03%)
Nov 26, 2024 3.810 3.925 3.630 3.720 146,511 -0.14(-3.63%)
Nov 25, 2024 3.940 4.229 3.830 3.860 171,470 -0.10(-2.53%)
Nov 22, 2024 3.950 4.200 3.890 3.960 215,536 +0.01(+0.25%)
Nov 21, 2024 3.940 3.950 3.820 3.950 86,249 +0.05(+1.28%)
Nov 20, 2024 3.740 3.960 3.720 3.900 103,430 +0.19(+5.12%)
Nov 19, 2024 3.590 3.840 3.590 3.710 102,662 +0.13(+3.63%)
Nov 18, 2024 3.630 3.900 3.540 3.580 135,607 -0.06(-1.65%)
Nov 15, 2024 3.640 3.770 3.536 3.640 77,149 +0.00(+0.00%)
Nov 14, 2024 3.640 3.700 3.560 3.640 32,554 -0.02(-0.55%)
Nov 13, 2024 3.820 3.820 3.490 3.660 138,877 -0.11(-2.92%)
Nov 12, 2024 3.760 3.800 3.680 3.770 73,571 -0.03(-0.79%)
Nov 11, 2024 4.000 4.050 3.750 3.800 50,399 -0.15(-3.80%)
Nov 08, 2024 3.750 3.950 3.590 3.950 314,710 +0.37(+10.34%)
Nov 07, 2024 3.445 3.710 3.445 3.580 149,600 -0.09(-2.45%)
Nov 06, 2024 3.570 3.750 3.550 3.670 124,373 +0.14(+3.97%)
Nov 05, 2024 3.440 3.615 3.440 3.530 77,974 +0.10(+2.92%)
Nov 04, 2024 3.510 3.590 3.430 3.430 67,614 -0.07(-2.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.