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 (%)
Feb 26, 2021 11.09 11.26 10.60 11.14 69,200 +0.24(+2.20%)
Feb 25, 2021 11.05 11.39 10.72 10.90 87,707 -0.51(-4.47%)
Feb 24, 2021 11.78 11.78 11.22 11.41 61,399 -0.03(-0.26%)
Feb 23, 2021 10.82 11.78 10.22 11.44 157,847 -0.22(-1.89%)
Feb 22, 2021 11.44 11.89 11.02 11.66 97,306 +0.46(+4.11%)
Feb 19, 2021 10.42 11.41 10.40 11.20 129,600 +0.68(+6.46%)
Feb 18, 2021 11.98 12.08 10.52 10.52 224,395 -1.63(-13.42%)
Feb 17, 2021 12.69 12.80 11.97 12.15 161,948 -0.59(-4.63%)
Feb 16, 2021 12.85 13.38 11.56 12.74 364,357 -0.11(-0.86%)
Feb 12, 2021 12.75 13.80 12.30 12.85 739,600 +0.86(+7.17%)
Feb 11, 2021 11.45 11.99 11.40 11.99 213,283 +0.70(+6.20%)
Feb 10, 2021 11.09 11.40 10.41 11.29 284,115 +0.50(+4.63%)
Feb 09, 2021 10.00 10.80 9.800 10.79 206,564 +0.87(+8.77%)
Feb 08, 2021 9.810 10.16 9.702 9.920 85,940 +0.27(+2.80%)
Feb 05, 2021 10.00 10.20 9.470 9.650 173,800 +0.11(+1.15%)
Feb 04, 2021 8.880 9.890 8.800 9.540 402,982 +0.74(+8.41%)
Feb 03, 2021 8.600 8.880 8.430 8.800 95,997 +0.26(+3.04%)
Feb 02, 2021 8.480 8.800 8.310 8.540 84,832 +0.13(+1.55%)
Feb 01, 2021 8.230 8.450 8.000 8.410 87,617 +0.33(+4.08%)
Jan 29, 2021 8.150 8.310 7.940 8.080 82,900 +0.02(+0.25%)
Jan 28, 2021 8.460 8.550 8.010 8.060 57,890 -0.43(-5.06%)
Jan 27, 2021 8.160 8.520 7.940 8.490 172,207 +0.10(+1.19%)
Jan 26, 2021 8.340 8.500 8.050 8.390 100,688 -0.09(-1.06%)
Jan 25, 2021 8.480 8.480 7.850 8.480 230,059 +0.18(+2.17%)
Jan 22, 2021 8.180 8.300 7.800 8.300 177,700 +0.12(+1.47%)
Jan 21, 2021 8.040 8.180 7.860 8.180 54,670 +0.23(+2.89%)
Jan 20, 2021 8.120 8.220 7.850 7.950 46,848 -0.02(-0.25%)
Jan 19, 2021 7.790 8.330 7.790 7.970 81,694 +0.29(+3.78%)
Jan 15, 2021 8.190 8.190 7.610 7.680 123,000 -0.50(-6.11%)
Jan 14, 2021 8.170 8.280 8.000 8.180 100,563 +0.30(+3.81%)
Jan 13, 2021 8.110 8.220 7.660 7.880 65,343 -0.21(-2.60%)
Jan 12, 2021 7.730 8.100 7.720 8.090 98,071 +0.47(+6.17%)
Jan 11, 2021 8.010 8.124 7.560 7.620 111,934 -0.51(-6.27%)
Jan 08, 2021 8.220 8.450 7.800 8.130 62,500 -0.13(-1.57%)
Jan 07, 2021 8.655 8.655 7.980 8.260 71,950 -0.09(-1.08%)
Jan 06, 2021 8.410 8.500 8.308 8.350 30,539 +0.03(+0.36%)
Jan 05, 2021 8.050 8.640 8.050 8.320 96,284 +0.42(+5.32%)
Jan 04, 2021 8.680 8.920 7.570 7.900 133,214 -0.60(-7.06%)
Dec 31, 2020 8.500 8.500 8.500 43,155 +1.04(+13.94%)
Dec 30, 2020 7.280 7.470 7.280 7.460 43,155 +0.27(+3.76%)
Dec 29, 2020 7.490 7.490 7.180 7.190 59,191 -0.24(-3.23%)
Dec 28, 2020 7.360 7.450 7.100 7.430 43,898 +0.19(+2.62%)
Dec 24, 2020 7.360 7.370 7.190 7.240 10,600 +0.00(+0.00%)
Dec 23, 2020 7.250 7.360 7.090 7.240 70,846 +0.03(+0.42%)
Dec 22, 2020 7.260 7.260 7.030 7.210 80,811 -0.01(-0.14%)
Dec 21, 2020 7.050 7.220 6.820 7.220 62,505 +0.16(+2.27%)
Dec 18, 2020 7.200 7.300 6.995 7.060 102,300 -0.15(-2.08%)
Dec 17, 2020 7.330 7.338 7.126 7.210 52,066 -0.10(-1.37%)
Dec 16, 2020 7.420 7.420 7.030 7.310 56,276 -0.04(-0.54%)
Dec 15, 2020 7.470 7.550 7.270 7.350 72,473 -0.03(-0.41%)
Dec 14, 2020 7.510 7.690 7.220 7.380 68,381 -0.10(-1.34%)
Dec 11, 2020 7.730 7.820 7.300 7.480 80,300 -0.34(-4.35%)
Dec 10, 2020 7.560 7.890 7.480 7.820 93,158 +0.23(+3.03%)
Dec 09, 2020 7.300 7.650 7.200 7.590 166,127 +0.21(+2.85%)
Dec 08, 2020 7.160 7.390 7.110 7.380 72,143 +0.28(+3.94%)
Dec 07, 2020 7.610 7.610 7.040 7.100 66,604 -0.24(-3.27%)
Dec 04, 2020 7.210 7.400 6.850 7.340 64,000 +0.08(+1.10%)
Dec 03, 2020 7.550 7.640 7.130 7.260 43,349 -0.40(-5.22%)
Dec 02, 2020 7.150 7.660 7.010 7.660 106,840 +0.50(+6.98%)
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.