Indicators

Identiv Inc (NQ: INVE )

4.170 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.86	15.96	15.42	15.58	70,998	-0.18(-1.14%)
May 27, 2021	15.56	15.99	15.16	15.76	95,978	+0.28(+1.81%)
May 26, 2021	16.64	16.64	15.38	15.48	171,025	-0.90(-5.49%)
May 25, 2021	16.87	16.98	16.30	16.38	140,017	-0.39(-2.33%)
May 24, 2021	16.67	16.89	15.99	16.77	170,057	+0.18(+1.08%)
May 21, 2021	16.27	16.89	16.20	16.59	285,584	+0.39(+2.41%)
May 20, 2021	14.92	16.33	14.92	16.20	268,272	+1.12(+7.43%)
May 19, 2021	14.30	15.24	14.00	15.08	215,834	+0.53(+3.64%)
May 18, 2021	14.58	14.80	14.21	14.55	108,319	+0.01(+0.07%)
May 17, 2021	13.95	14.64	13.79	14.54	159,794	+0.29(+2.04%)
May 14, 2021	13.94	14.45	13.88	14.25	170,163	+0.55(+4.01%)
May 13, 2021	14.04	14.36	13.21	13.70	159,574	-0.22(-1.58%)
May 12, 2021	14.62	14.92	13.78	13.92	194,963	-0.96(-6.45%)
May 11, 2021	14.53	15.56	14.13	14.88	234,121	-0.38(-2.49%)
May 10, 2021	15.47	15.81	14.88	15.26	519,716	-0.37(-2.37%)
May 07, 2021	14.89	15.85	14.89	15.63	971,257	+1.43(+10.07%)
May 06, 2021	15.07	15.43	13.69	14.20	232,153	-1.05(-6.89%)
May 05, 2021	14.81	15.38	14.34	15.25	164,066	+0.61(+4.17%)
May 04, 2021	15.66	15.66	14.52	14.64	219,217	-1.20(-7.58%)

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.