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 (%)
Sep 30, 2016 2.160 2.350 2.140 2.160 32,958 +0.02(+0.93%)
Sep 29, 2016 2.260 2.410 2.140 2.140 11,841 -0.11(-4.89%)
Sep 28, 2016 2.170 2.290 2.160 2.250 19,819 +0.07(+3.21%)
Sep 27, 2016 2.220 2.360 2.170 2.180 63,261 -0.15(-6.44%)
Sep 26, 2016 2.650 2.650 2.310 2.330 40,525 -0.27(-10.38%)
Sep 23, 2016 2.290 2.660 2.250 2.600 56,579 +0.30(+13.04%)
Sep 22, 2016 2.350 2.450 2.210 2.300 53,897 +0.03(+1.32%)
Sep 21, 2016 2.160 2.460 2.160 2.270 44,579 +0.05(+2.25%)
Sep 20, 2016 2.100 2.248 2.000 2.220 49,514 +0.11(+5.21%)
Sep 19, 2016 2.020 2.210 2.020 2.110 49,067 +0.04(+1.93%)
Sep 16, 2016 1.990 2.070 1.980 2.070 30,199 +0.08(+4.02%)
Sep 15, 2016 1.960 2.010 1.960 1.990 37,280 +0.00(+0.03%)
Sep 14, 2016 1.991 2.010 1.960 1.990 22,266 -0.01(-0.52%)
Sep 13, 2016 1.990 2.010 1.970 2.000 9,372 +0.01(+0.31%)
Sep 12, 2016 1.950 2.010 1.950 1.994 4,841 +0.02(+0.95%)
Sep 09, 2016 1.950 2.005 1.950 1.975 18,018 -0.04(-2.13%)
Sep 08, 2016 1.990 2.040 1.948 2.018 14,572 +0.11(+5.65%)
Sep 07, 2016 2.040 2.080 1.900 1.910 30,284 -0.07(-3.54%)
Sep 06, 2016 2.040 2.100 1.980 1.980 14,193 -0.09(-4.35%)
Sep 02, 2016 2.060 2.070 2.070 2.070 14,200 -0.01(-0.48%)
Sep 01, 2016 1.980 2.120 1.980 2.080 11,633 +0.11(+5.58%)
Aug 31, 2016 2.090 2.140 1.970 1.970 47,541 -0.08(-3.90%)
Aug 30, 2016 2.130 2.140 2.046 2.050 13,132 -0.01(-0.49%)
Aug 29, 2016 2.085 2.180 2.050 2.060 18,065 -0.02(-0.96%)
Aug 26, 2016 2.060 2.140 2.020 2.080 26,012 +0.10(+5.05%)
Aug 25, 2016 1.980 2.200 1.980 1.980 46,333 -0.12(-5.71%)
Aug 24, 2016 2.080 2.100 2.030 2.100 3,952 +0.05(+2.43%)
Aug 23, 2016 2.160 2.160 2.030 2.050 19,538 +0.02(+0.99%)
Aug 22, 2016 2.190 2.210 2.010 2.030 6,421 -0.09(-4.25%)
Aug 19, 2016 2.120 2.200 2.071 2.120 20,187 -0.13(-5.78%)
Aug 18, 2016 2.341 2.490 2.240 2.250 34,441 -0.11(-4.66%)
Aug 17, 2016 2.005 2.370 2.005 2.360 76,670 +0.17(+7.76%)
Aug 16, 2016 2.100 2.190 2.070 2.190 23,296 +0.09(+4.29%)
Aug 15, 2016 2.080 2.290 2.041 2.100 38,005 +0.04(+1.94%)
Aug 12, 2016 2.000 2.100 1.860 2.060 100,688 +0.12(+6.19%)
Aug 11, 2016 1.900 2.040 1.851 1.940 58,851 +0.06(+3.19%)
Aug 10, 2016 1.920 2.020 1.850 1.880 31,368 -0.04(-2.08%)
Aug 09, 2016 2.030 2.030 1.920 1.920 33,384 -0.07(-3.52%)
Aug 08, 2016 2.030 2.050 1.970 1.990 26,763 +0.01(+0.51%)
Aug 05, 2016 2.070 2.080 1.980 1.980 35,721 -0.05(-2.46%)
Aug 04, 2016 2.090 2.100 1.990 2.030 102,129 -0.07(-3.33%)
Aug 03, 2016 2.100 2.100 2.035 2.100 59,762 +0.01(+0.48%)
Aug 02, 2016 2.010 2.100 2.010 2.090 98,571 +0.03(+1.55%)
Aug 01, 2016 1.930 2.070 1.910 2.058 94,250 +0.11(+5.54%)
Jul 29, 2016 2.030 2.100 1.930 1.950 12,782 -0.02(-1.02%)
Jul 28, 2016 2.050 2.180 1.965 1.970 23,758 -0.06(-3.11%)
Jul 27, 2016 2.042 2.104 2.000 2.033 31,010 +0.00(+0.16%)
Jul 26, 2016 2.070 2.090 1.980 2.030 13,179 +0.02(+1.00%)
Jul 25, 2016 2.003 2.020 1.960 2.010 6,303 +0.01(+0.50%)
Jul 22, 2016 2.030 2.040 2.000 2.000 4,282 -0.01(-0.50%)
Jul 21, 2016 2.090 2.090 1.940 2.010 10,802 -0.06(-2.90%)
Jul 20, 2016 2.190 2.220 2.070 2.070 14,558 -0.10(-4.61%)
Jul 19, 2016 1.930 2.230 1.920 2.170 78,198 +0.24(+12.44%)
Jul 18, 2016 1.950 2.020 1.895 1.930 7,800 -0.07(-3.50%)
Jul 15, 2016 1.905 2.070 1.905 2.000 21,101 +0.01(+0.76%)
Jul 14, 2016 2.085 2.085 1.850 1.985 19,602 -0.04(-2.07%)
Jul 13, 2016 1.920 2.075 1.910 2.027 9,663 +0.14(+7.25%)
Jul 12, 2016 1.950 2.050 1.890 1.890 84,808 +0.01(+0.53%)
Jul 11, 2016 1.940 2.160 1.830 1.880 105,944 -0.09(-4.57%)
Jul 08, 2016 1.880 2.060 1.860 1.970 90,771 +0.11(+5.91%)
Jul 07, 2016 1.880 2.110 1.860 1.860 33,235 +0.08(+4.49%)
Jul 05, 2016 1.850 1.850 1.620 1.780 83,435 -0.11(-5.82%)
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.