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

Identiv Inc (NQ: INVE )

4.110 -0.190 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2015 2.180 1.990 1.990 1.990 85,700 -0.20(-9.13%)
Dec 30, 2015 2.030 2.210 1.920 2.190 51,944 +0.12(+5.80%)
Dec 29, 2015 2.110 2.143 2.030 2.070 63,619 -0.04(-1.90%)
Dec 28, 2015 2.230 2.240 2.040 2.110 96,399 -0.14(-6.22%)
Dec 24, 2015 2.210 2.250 2.250 2.250 22,600 +0.00(+0.00%)
Dec 23, 2015 2.140 2.260 2.130 2.250 47,126 +0.13(+6.13%)
Dec 22, 2015 2.150 2.200 2.070 2.120 43,608 -0.05(-2.30%)
Dec 21, 2015 2.110 2.170 2.050 2.170 14,392 +0.08(+3.83%)
Dec 18, 2015 1.990 2.140 1.900 2.090 40,379 +0.02(+0.97%)
Dec 17, 2015 1.880 2.080 1.800 2.070 72,529 +0.16(+8.38%)
Dec 16, 2015 1.920 2.133 1.864 1.910 47,548 +0.01(+0.53%)
Dec 15, 2015 2.030 2.180 1.880 1.900 88,944 -0.15(-7.32%)
Dec 14, 2015 2.000 2.110 1.880 2.050 71,545 +0.00(+0.00%)
Dec 11, 2015 2.140 2.200 2.010 2.050 99,296 -0.13(-5.96%)
Dec 10, 2015 1.860 2.200 1.820 2.180 212,452 +0.34(+18.48%)
Dec 09, 2015 1.770 1.950 1.670 1.840 69,125 +0.10(+5.75%)
Dec 08, 2015 1.660 1.800 1.526 1.740 151,949 +0.10(+6.10%)
Dec 07, 2015 1.970 1.980 1.610 1.640 117,529 -0.29(-15.03%)
Dec 04, 2015 2.210 2.220 1.880 1.930 229,089 -0.29(-13.06%)
Dec 03, 2015 2.330 2.405 2.200 2.220 39,530 -0.14(-5.93%)
Dec 02, 2015 2.400 2.500 2.200 2.360 113,395 -0.13(-5.22%)
Dec 01, 2015 2.780 2.780 2.345 2.490 285,719 -0.46(-15.59%)
Nov 30, 2015 3.020 3.070 2.880 2.950 83,745 -0.13(-4.22%)
Nov 27, 2015 2.980 3.260 2.970 3.080 67,031 +0.19(+6.57%)
Nov 25, 2015 2.670 2.890 2.890 2.890 103,800 +0.19(+7.04%)
Nov 24, 2015 2.761 2.790 2.600 2.700 28,058 +0.10(+3.85%)
Nov 23, 2015 2.690 2.750 2.170 2.600 27,991 -0.10(-3.70%)
Nov 20, 2015 2.580 2.880 2.580 2.700 46,952 +0.04(+1.50%)
Nov 19, 2015 2.490 2.910 2.460 2.660 50,625 +0.17(+6.83%)
Nov 18, 2015 2.730 2.775 2.480 2.490 48,955 -0.18(-6.74%)
Nov 17, 2015 3.030 3.030 2.640 2.670 91,180 -0.26(-8.87%)
Nov 16, 2015 2.900 3.170 2.800 2.930 53,223 +0.08(+2.81%)
Nov 13, 2015 3.070 3.335 2.800 2.850 102,435 -0.54(-15.93%)
Nov 12, 2015 3.390 3.470 3.300 3.390 18,678 -0.01(-0.29%)
Nov 11, 2015 3.480 3.640 3.300 3.400 32,181 -0.08(-2.31%)
Nov 10, 2015 3.610 3.695 3.330 3.480 29,642 -0.28(-7.45%)
Nov 09, 2015 3.450 3.800 3.360 3.760 92,308 +0.32(+9.30%)
Nov 06, 2015 3.150 3.440 3.130 3.440 21,910 +0.24(+7.50%)
Nov 05, 2015 3.320 3.420 3.180 3.200 54,998 -0.10(-3.03%)
Nov 04, 2015 3.020 3.310 3.020 3.300 64,925 +0.11(+3.45%)
Nov 03, 2015 3.000 3.230 2.978 3.190 82,429 +0.23(+7.77%)
Nov 02, 2015 2.540 3.000 2.500 2.960 134,813 +0.39(+15.18%)
Oct 30, 2015 2.610 2.640 2.530 2.570 56,768 -0.04(-1.53%)
Oct 29, 2015 2.700 2.750 2.550 2.610 71,875 -0.05(-1.88%)
Oct 28, 2015 2.840 2.840 2.580 2.660 88,677 -0.12(-4.32%)
Oct 27, 2015 2.880 2.890 2.710 2.780 97,520 -0.05(-1.77%)
Oct 26, 2015 2.860 3.030 2.770 2.830 44,244 +0.00(+0.00%)
Oct 23, 2015 2.910 3.070 2.770 2.830 51,250 -0.00(-0.18%)
Oct 22, 2015 3.010 3.220 2.835 2.835 21,754 -0.14(-4.55%)
Oct 21, 2015 3.190 3.320 2.940 2.970 62,078 -0.31(-9.42%)
Oct 20, 2015 3.400 3.470 3.200 3.279 47,367 -0.12(-3.56%)
Oct 19, 2015 3.370 3.580 3.290 3.400 45,887 +0.03(+0.89%)
Oct 16, 2015 3.540 3.555 3.370 3.370 28,934 -0.10(-2.88%)
Oct 15, 2015 3.650 3.700 3.470 3.470 44,855 -0.15(-4.14%)
Oct 14, 2015 3.590 3.720 3.540 3.620 24,488 +0.03(+0.84%)
Oct 13, 2015 3.620 3.740 3.570 3.590 19,675 -0.07(-1.91%)
Oct 12, 2015 3.850 3.850 3.580 3.660 18,701 -0.16(-4.19%)
Oct 09, 2015 3.930 3.970 3.700 3.820 26,198 -0.13(-3.29%)
Oct 08, 2015 3.580 4.070 3.580 3.950 25,107 +0.18(+4.77%)
Oct 07, 2015 3.594 3.910 3.594 3.770 24,221 +0.11(+3.01%)
Oct 06, 2015 3.490 3.840 3.450 3.660 31,238 +0.20(+5.78%)
Oct 05, 2015 3.520 3.867 3.460 3.460 47,113 -0.08(-2.26%)
Oct 02, 2015 3.270 3.630 3.160 3.540 47,214 +0.29(+8.92%)
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.