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 (%)
Jun 30, 2016 1.861 1.900 1.760 1.790 6,798 +0.00(+0.00%)
Jun 29, 2016 1.890 1.990 1.760 1.790 29,066 -0.08(-4.28%)
Jun 28, 2016 1.740 1.890 1.630 1.870 9,949 +0.12(+6.86%)
Jun 27, 2016 1.918 2.040 1.740 1.750 21,424 -0.15(-7.89%)
Jun 24, 2016 1.680 1.900 1.680 1.900 30,858 +0.03(+1.60%)
Jun 23, 2016 1.950 2.056 1.861 1.870 27,822 -0.05(-2.60%)
Jun 22, 2016 2.020 2.050 1.900 1.920 5,138 -0.10(-5.19%)
Jun 21, 2016 1.990 2.070 1.920 2.025 45,531 +0.07(+3.85%)
Jun 20, 2016 2.060 2.140 1.930 1.950 22,545 -0.08(-3.94%)
Jun 17, 2016 2.060 2.100 2.020 2.030 54,175 -0.04(-1.93%)
Jun 16, 2016 2.100 2.180 2.060 2.070 21,213 -0.06(-2.82%)
Jun 15, 2016 2.130 2.170 2.020 2.130 10,239 -0.02(-0.93%)
Jun 14, 2016 2.030 2.170 1.970 2.150 11,467 +0.09(+4.37%)
Jun 13, 2016 2.150 2.180 2.050 2.060 20,488 -0.09(-4.19%)
Jun 10, 2016 2.070 2.160 2.060 2.150 7,722 +0.09(+4.37%)
Jun 09, 2016 2.160 2.170 2.060 2.060 13,166 -0.07(-3.29%)
Jun 08, 2016 2.110 2.280 2.110 2.130 11,805 +0.00(+0.00%)
Jun 07, 2016 2.270 2.270 2.120 2.130 22,267 -0.04(-1.84%)
Jun 06, 2016 2.200 2.250 2.130 2.170 23,072 -0.02(-0.91%)
Jun 03, 2016 2.230 2.330 2.130 2.190 15,464 -0.05(-2.23%)
Jun 02, 2016 2.220 2.420 2.180 2.240 26,414 +0.00(+0.00%)
Jun 01, 2016 2.080 2.490 2.030 2.240 85,539 +0.20(+9.80%)
May 31, 2016 2.200 2.200 2.040 2.040 15,263 -0.15(-6.85%)
May 27, 2016 2.150 2.190 2.190 2.190 17,000 +0.02(+0.92%)
May 26, 2016 2.150 2.300 2.020 2.170 37,212 +0.08(+3.83%)
May 25, 2016 2.300 2.330 2.080 2.090 12,193 -0.19(-8.33%)
May 24, 2016 2.110 2.340 2.110 2.280 45,819 +0.17(+8.06%)
May 23, 2016 1.970 2.150 1.790 2.110 26,495 +0.11(+5.50%)
May 20, 2016 2.000 2.200 1.930 2.000 23,327 -0.02(-0.99%)
May 19, 2016 2.110 2.285 2.010 2.020 26,808 -0.09(-4.27%)
May 18, 2016 2.220 2.290 2.020 2.110 19,755 -0.20(-8.66%)
May 17, 2016 2.230 2.350 2.200 2.310 27,571 +0.09(+4.05%)
May 16, 2016 2.200 2.270 2.200 2.220 16,659 +0.01(+0.45%)
May 13, 2016 2.450 2.450 2.210 2.210 61,861 -0.16(-6.75%)
May 12, 2016 2.750 2.800 2.320 2.370 66,299 -0.44(-15.66%)
May 11, 2016 2.710 2.950 2.610 2.810 77,766 -0.06(-2.09%)
May 10, 2016 2.840 2.880 2.650 2.870 34,350 +0.05(+1.77%)
May 09, 2016 2.670 2.920 2.400 2.820 27,235 +0.13(+4.83%)
May 06, 2016 2.890 2.900 2.510 2.690 31,421 -0.23(-7.88%)
May 05, 2016 2.970 2.970 2.910 2.920 33,957 +0.01(+0.34%)
May 04, 2016 2.990 2.990 2.800 2.910 47,935 -0.04(-1.36%)
May 03, 2016 2.860 2.950 2.800 2.950 104,623 +0.17(+6.12%)
May 02, 2016 2.692 2.880 2.650 2.780 74,842 +0.12(+4.51%)
Apr 29, 2016 2.580 2.740 2.570 2.660 47,271 +0.08(+3.10%)
Apr 28, 2016 2.420 2.670 2.410 2.580 36,532 +0.17(+7.05%)
Apr 27, 2016 2.310 2.500 2.310 2.410 38,118 +0.10(+4.33%)
Apr 26, 2016 2.130 2.360 2.130 2.310 34,693 +0.12(+5.24%)
Apr 25, 2016 2.140 2.340 2.140 2.195 42,089 +0.01(+0.69%)
Apr 22, 2016 2.290 2.290 2.115 2.180 22,278 -0.06(-2.68%)
Apr 21, 2016 2.130 2.460 2.096 2.240 46,086 +0.06(+2.75%)
Apr 20, 2016 2.070 2.200 2.070 2.180 28,782 +0.16(+7.92%)
Apr 19, 2016 2.050 2.200 2.010 2.020 24,981 +0.02(+1.00%)
Apr 18, 2016 2.060 2.220 2.000 2.000 18,205 -0.06(-2.91%)
Apr 15, 2016 2.150 2.240 2.050 2.060 8,885 -0.08(-3.74%)
Apr 14, 2016 2.100 2.220 2.100 2.140 18,797 +0.08(+3.88%)
Apr 13, 2016 2.250 2.250 2.060 2.060 22,385 -0.12(-5.50%)
Apr 12, 2016 2.070 2.240 2.070 2.180 14,179 +0.15(+7.39%)
Apr 11, 2016 2.120 2.220 2.030 2.030 16,371 -0.15(-6.88%)
Apr 08, 2016 2.060 2.200 2.060 2.180 5,531 +0.08(+3.81%)
Apr 07, 2016 2.160 2.230 2.000 2.100 30,515 -0.05(-2.33%)
Apr 06, 2016 2.130 2.210 2.130 2.150 8,170 -0.04(-1.60%)
Apr 05, 2016 2.230 2.230 2.110 2.185 6,057 -0.06(-2.89%)
Apr 04, 2016 2.170 2.290 2.120 2.250 24,906 +0.09(+4.17%)
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.