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

Identiv Inc (NQ: INVE )

4.190 +0.040 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2015 6.040 6.060 5.810 5.910 142,116 +0.08(+1.37%)
May 28, 2015 6.110 6.180 5.790 5.830 258,697 -0.30(-4.89%)
May 27, 2015 6.330 6.450 6.130 6.130 116,309 -0.19(-3.01%)
May 26, 2015 6.300 6.420 6.300 6.320 101,121 -0.13(-2.02%)
May 22, 2015 6.300 6.450 6.450 6.450 89,600 +0.16(+2.54%)
May 21, 2015 6.430 6.610 6.260 6.290 162,485 -0.11(-1.72%)
May 20, 2015 6.700 6.700 6.360 6.400 102,206 -0.23(-3.47%)
May 19, 2015 6.860 6.950 6.530 6.630 136,920 -0.24(-3.49%)
May 18, 2015 7.440 7.490 6.710 6.870 285,162 -0.57(-7.66%)
May 15, 2015 7.270 7.520 7.180 7.440 106,446 +0.11(+1.50%)
May 14, 2015 7.480 7.560 6.770 7.330 471,681 -1.57(-17.64%)
May 13, 2015 9.110 9.180 8.797 8.900 145,849 -0.13(-1.44%)
May 12, 2015 9.000 9.115 8.880 9.030 54,020 +0.07(+0.78%)
May 11, 2015 8.830 9.000 8.570 8.960 54,642 +0.16(+1.82%)
May 08, 2015 9.180 9.180 8.700 8.800 58,393 -0.33(-3.61%)
May 07, 2015 8.450 9.130 8.210 9.130 151,669 +0.68(+8.05%)
May 06, 2015 8.870 8.870 8.240 8.450 186,446 -0.32(-3.65%)
May 05, 2015 9.210 9.340 8.680 8.770 83,302 -0.51(-5.50%)
May 04, 2015 9.460 9.530 8.830 9.280 101,221 -0.13(-1.38%)
May 01, 2015 9.840 9.920 9.300 9.410 116,824 -0.32(-3.29%)
Apr 30, 2015 9.910 9.910 9.700 9.730 76,878 -0.28(-2.80%)
Apr 29, 2015 10.00 10.02 9.750 10.01 58,931 -0.01(-0.10%)
Apr 28, 2015 9.650 10.12 9.650 10.02 73,413 +0.33(+3.41%)
Apr 27, 2015 10.42 10.42 9.600 9.690 107,626 -0.73(-7.01%)
Apr 24, 2015 10.63 10.67 10.26 10.42 86,209 -0.11(-1.04%)
Apr 23, 2015 10.17 10.59 10.03 10.53 127,294 +0.37(+3.64%)
Apr 22, 2015 10.69 10.69 10.16 10.16 87,139 -0.48(-4.51%)
Apr 21, 2015 11.29 11.31 10.35 10.64 248,800 -0.67(-5.92%)
Apr 20, 2015 12.13 12.24 11.25 11.31 148,678 -0.70(-5.83%)
Apr 17, 2015 12.34 12.59 11.81 12.01 289,496 -0.39(-3.15%)
Apr 16, 2015 11.99 12.67 11.12 12.40 1,565,388 +3.45(+38.55%)
Apr 15, 2015 9.000 9.260 8.820 8.950 48,793 +0.00(+0.00%)
Apr 14, 2015 9.070 9.170 8.950 8.950 18,399 -0.13(-1.43%)
Apr 13, 2015 9.170 9.400 9.050 9.080 29,400 -0.05(-0.55%)
Apr 10, 2015 9.150 9.200 8.980 9.130 23,613 +0.09(+1.00%)
Apr 09, 2015 9.090 9.440 8.880 9.040 20,385 -0.01(-0.11%)
Apr 08, 2015 9.080 9.350 8.940 9.050 49,746 -0.06(-0.66%)
Apr 07, 2015 9.260 9.380 9.070 9.110 40,918 -0.23(-2.46%)
Apr 06, 2015 8.710 9.380 8.650 9.340 72,578 +0.60(+6.86%)
Apr 02, 2015 8.640 8.740 8.740 8.740 41,100 +0.07(+0.81%)
Apr 01, 2015 8.570 8.710 8.560 8.670 44,028 +0.09(+1.05%)
Mar 31, 2015 8.610 8.695 8.520 8.580 19,484 -0.06(-0.69%)
Mar 30, 2015 8.720 8.877 8.570 8.640 42,002 +0.04(+0.47%)
Mar 27, 2015 8.580 8.740 8.420 8.600 61,509 +0.09(+1.06%)
Mar 26, 2015 8.760 8.760 8.450 8.510 73,860 -0.21(-2.41%)
Mar 25, 2015 9.290 9.360 8.680 8.720 89,274 -0.52(-5.63%)
Mar 24, 2015 9.430 9.460 9.150 9.240 42,660 -0.23(-2.43%)
Mar 23, 2015 9.320 9.600 9.310 9.470 62,248 +0.12(+1.28%)
Mar 20, 2015 9.400 9.850 9.310 9.350 90,320 -0.03(-0.32%)
Mar 19, 2015 9.440 9.730 9.310 9.380 61,219 -0.07(-0.74%)
Mar 18, 2015 9.540 9.650 9.070 9.450 100,414 -0.07(-0.74%)
Mar 17, 2015 10.21 10.21 9.510 9.520 114,212 -0.64(-6.30%)
Mar 16, 2015 10.00 10.39 9.850 10.16 111,405 +0.22(+2.21%)
Mar 13, 2015 10.60 10.83 9.680 9.940 307,307 -0.69(-6.49%)
Mar 12, 2015 10.68 10.83 10.56 10.63 117,116 +0.00(+0.00%)
Mar 11, 2015 10.30 10.71 10.15 10.63 57,942 +0.31(+3.00%)
Mar 10, 2015 10.65 10.72 10.12 10.32 95,059 -0.40(-3.73%)
Mar 09, 2015 10.72 10.89 10.51 10.72 64,582 +0.09(+0.85%)
Mar 06, 2015 10.56 10.72 10.30 10.63 65,843 +0.05(+0.47%)
Mar 05, 2015 10.60 10.64 10.32 10.58 52,789 -0.02(-0.19%)
Mar 04, 2015 10.00 10.64 10.00 10.60 141,333 +0.60(+6.00%)
Mar 03, 2015 9.770 10.07 9.520 10.00 111,549 +0.14(+1.42%)
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.