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 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%)
Apr 01, 2016 2.190 2.380 2.150 2.160 19,414 +0.00(+0.00%)
Mar 31, 2016 2.220 2.220 2.150 2.160 6,874 -0.01(-0.46%)
Mar 30, 2016 2.190 2.305 2.170 2.170 24,773 -0.02(-0.91%)
Mar 29, 2016 2.100 2.250 2.100 2.190 25,914 +0.00(+0.00%)
Mar 28, 2016 2.250 2.250 2.100 2.190 20,646 -0.06(-2.67%)
Mar 24, 2016 2.140 2.250 2.250 2.250 9,100 +0.11(+5.14%)
Mar 23, 2016 1.750 2.300 1.750 2.140 39,483 +0.07(+3.38%)
Mar 22, 2016 2.190 2.300 2.050 2.070 36,449 -0.14(-6.33%)
Mar 21, 2016 2.280 2.300 2.180 2.210 19,672 -0.03(-1.34%)
Mar 18, 2016 2.250 2.280 2.060 2.240 14,142 +0.02(+0.90%)
Mar 17, 2016 2.130 2.265 2.130 2.220 36,899 +0.09(+4.23%)
Mar 16, 2016 2.340 2.340 2.110 2.130 18,991 -0.09(-4.05%)
Mar 15, 2016 2.220 2.340 2.080 2.220 25,307 -0.03(-1.33%)
Mar 14, 2016 2.170 2.330 2.090 2.250 21,819 +0.06(+2.74%)
Mar 11, 2016 2.200 2.230 2.150 2.190 5,190 -0.07(-3.10%)
Mar 10, 2016 2.270 2.380 2.170 2.260 11,521 -0.01(-0.44%)
Mar 09, 2016 2.300 2.440 2.180 2.270 32,411 -0.08(-3.40%)
Mar 08, 2016 2.099 2.350 2.050 2.350 65,899 +0.15(+6.82%)
Mar 07, 2016 2.180 2.310 2.140 2.200 50,109 +0.00(+0.00%)
Mar 04, 2016 2.160 2.190 2.160 2.200 21,156 +0.15(+7.32%)
Mar 03, 2016 2.180 2.200 2.050 2.050 23,397 -0.13(-5.96%)
Mar 02, 2016 2.200 2.200 2.090 2.180 21,082 +0.03(+1.40%)
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.