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

Identiv Inc (NQ: INVE )

4.150 +0.020 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2017 5.700 5.710 5.450 5.530 44,699 -0.13(-2.38%)
May 30, 2017 5.630 5.870 5.470 5.665 105,583 +0.05(+0.98%)
May 26, 2017 5.570 5.730 5.420 5.610 56,902 +0.03(+0.54%)
May 25, 2017 5.780 5.899 5.430 5.580 38,653 -0.18(-3.12%)
May 24, 2017 5.450 5.770 5.430 5.760 18,424 +0.25(+4.54%)
May 23, 2017 5.580 5.580 5.250 5.510 72,624 -0.01(-0.18%)
May 22, 2017 5.350 5.800 5.350 5.520 88,146 -0.20(-3.50%)
May 19, 2017 5.020 6.100 5.020 5.720 401,416 +0.74(+14.86%)
May 18, 2017 4.830 5.240 4.830 4.980 35,312 +0.13(+2.68%)
May 17, 2017 5.010 5.040 4.820 4.850 25,723 -0.22(-4.34%)
May 16, 2017 5.030 5.120 4.860 5.070 49,815 -0.02(-0.39%)
May 15, 2017 5.250 5.374 5.040 5.090 28,787 -0.10(-1.93%)
May 12, 2017 5.860 5.860 5.050 5.190 185,810 -0.65(-11.13%)
May 11, 2017 5.910 5.940 5.410 5.840 58,353 -0.10(-1.68%)
May 10, 2017 5.570 6.000 5.540 5.940 57,592 +0.36(+6.45%)
May 09, 2017 5.670 5.850 5.160 5.580 82,994 -0.04(-0.71%)
May 08, 2017 5.650 5.808 5.560 5.620 40,567 -0.03(-0.53%)
May 05, 2017 5.680 5.740 5.530 5.650 30,293 -0.03(-0.53%)
May 04, 2017 5.810 5.960 5.630 5.680 21,562 -0.13(-2.24%)
May 03, 2017 5.430 5.930 5.390 5.810 61,538 +0.31(+5.64%)
May 02, 2017 5.800 5.810 5.370 5.500 73,555 -0.22(-3.85%)
May 01, 2017 5.770 5.949 5.450 5.720 65,546 -0.02(-0.35%)
Apr 28, 2017 5.810 5.900 5.620 5.740 27,875 -0.11(-1.88%)
Apr 27, 2017 6.080 6.080 5.820 5.850 46,732 -0.23(-3.78%)
Apr 26, 2017 6.050 6.185 5.950 6.080 38,144 +0.01(+0.16%)
Apr 25, 2017 6.180 6.270 6.010 6.070 66,755 -0.07(-1.14%)
Apr 24, 2017 6.090 6.280 5.980 6.140 65,538 +0.16(+2.68%)
Apr 21, 2017 6.060 6.090 5.827 5.980 41,722 -0.06(-0.99%)
Apr 20, 2017 6.240 6.290 5.850 6.040 111,524 -0.10(-1.63%)
Apr 19, 2017 6.370 6.460 6.010 6.140 45,215 -0.20(-3.15%)
Apr 18, 2017 6.710 6.710 6.280 6.340 46,260 -0.34(-5.09%)
Apr 17, 2017 6.530 6.990 6.530 6.680 55,302 +0.03(+0.45%)
Apr 13, 2017 6.960 6.960 6.550 6.650 46,722 -0.34(-4.86%)
Apr 12, 2017 7.390 7.420 6.800 6.990 70,225 -0.44(-5.92%)
Apr 11, 2017 7.360 7.580 7.268 7.430 137,329 +0.08(+1.09%)
Apr 10, 2017 6.770 7.539 6.770 7.350 231,031 +0.67(+10.03%)
Apr 07, 2017 6.450 6.980 6.230 6.680 129,141 +0.14(+2.14%)
Apr 06, 2017 6.090 6.565 5.880 6.540 115,524 +0.28(+4.47%)
Apr 05, 2017 6.650 6.859 5.800 6.260 164,774 -0.36(-5.44%)
Apr 04, 2017 6.710 6.990 6.500 6.620 112,151 -0.29(-4.20%)
Apr 03, 2017 7.150 7.280 6.800 6.910 136,218 -0.15(-2.12%)
Mar 31, 2017 7.210 7.350 6.950 7.060 57,493 -0.14(-1.94%)
Mar 30, 2017 7.250 7.310 7.000 7.200 39,945 -0.08(-1.10%)
Mar 29, 2017 7.100 7.420 6.950 7.280 36,769 +0.25(+3.56%)
Mar 28, 2017 7.370 7.490 6.945 7.030 71,424 -0.29(-3.96%)
Mar 27, 2017 6.840 7.450 6.630 7.320 121,891 +0.44(+6.40%)
Mar 24, 2017 6.720 7.180 6.720 6.880 82,630 +0.23(+3.46%)
Mar 23, 2017 6.540 6.847 6.411 6.650 37,555 +0.10(+1.54%)
Mar 22, 2017 6.810 7.300 6.514 6.549 82,700 -0.28(-4.11%)
Mar 21, 2017 7.800 7.810 6.760 6.830 319,143 -0.72(-9.54%)
Mar 20, 2017 7.020 7.790 7.000 7.550 207,445 +0.34(+4.72%)
Mar 17, 2017 6.440 7.290 6.321 7.210 219,576 +0.46(+6.81%)
Mar 16, 2017 5.900 6.880 5.840 6.750 500,901 +0.94(+16.18%)
Mar 15, 2017 5.650 5.850 5.520 5.810 91,753 +0.16(+2.83%)
Mar 14, 2017 5.390 5.700 5.180 5.650 116,221 +0.26(+4.82%)
Mar 13, 2017 5.380 5.400 5.280 5.390 29,097 +0.11(+2.08%)
Mar 10, 2017 5.090 5.354 5.090 5.280 37,754 +0.20(+3.94%)
Mar 09, 2017 5.200 5.440 4.870 5.080 169,259 +0.24(+4.96%)
Mar 08, 2017 4.915 4.940 4.760 4.840 17,514 -0.09(-1.83%)
Mar 07, 2017 4.860 4.990 4.750 4.930 27,620 +0.03(+0.61%)
Mar 06, 2017 5.017 5.040 4.814 4.900 26,191 -0.11(-2.20%)
Mar 03, 2017 5.070 5.171 4.980 5.010 25,323 +0.02(+0.40%)
Mar 02, 2017 5.120 5.183 4.910 4.990 42,983 -0.18(-3.48%)
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.