Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Identiv Inc (NQ: INVE )

3.500 -0.030 (-0.85%)
Streaming Delayed Price Updated: 11:24 AM EDT, Oct 1, 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 (%)
Sep 30, 2024 3.500 3.530 3.480 3.530 86,292 +0.03(+0.86%)
Sep 27, 2024 3.530 3.550 3.500 3.500 116,575 -0.02(-0.57%)
Sep 26, 2024 3.500 3.550 3.500 3.520 126,426 +0.02(+0.57%)
Sep 25, 2024 3.520 3.530 3.500 3.500 56,250 -0.02(-0.57%)
Sep 24, 2024 3.500 3.550 3.500 3.520 83,352 +0.01(+0.28%)
Sep 23, 2024 3.580 3.600 3.480 3.510 105,268 -0.07(-1.96%)
Sep 20, 2024 3.500 3.580 3.400 3.580 92,753 +0.02(+0.70%)
Sep 19, 2024 3.600 3.700 3.540 3.555 221,684 -0.01(-0.42%)
Sep 18, 2024 3.410 3.600 3.310 3.570 255,627 +0.20(+5.93%)
Sep 17, 2024 3.360 3.460 3.310 3.370 20,467 +0.04(+1.20%)
Sep 16, 2024 3.460 3.460 3.300 3.330 15,879 -0.12(-3.48%)
Sep 13, 2024 3.500 3.505 3.300 3.450 59,218 -0.02(-0.58%)
Sep 12, 2024 3.470 3.520 3.400 3.470 22,076 +0.02(+0.58%)
Sep 11, 2024 3.400 3.600 3.290 3.450 215,187 +0.05(+1.47%)
Sep 10, 2024 3.330 3.400 3.220 3.400 67,784 +0.05(+1.49%)
Sep 09, 2024 3.230 3.600 3.220 3.350 102,466 +0.14(+4.36%)
Sep 06, 2024 3.300 3.345 3.180 3.210 31,213 -0.12(-3.60%)
Sep 05, 2024 3.440 3.470 3.300 3.330 52,071 -0.07(-2.06%)
Sep 04, 2024 3.220 3.455 3.180 3.400 105,575 +0.17(+5.26%)
Sep 03, 2024 3.310 3.355 3.230 3.230 39,750 -0.12(-3.58%)
Aug 30, 2024 3.350 3.430 3.290 3.350 53,043 -0.03(-0.89%)
Aug 29, 2024 3.280 3.425 3.280 3.380 42,738 +0.06(+1.81%)
Aug 28, 2024 3.390 3.420 3.280 3.320 33,112 -0.08(-2.35%)
Aug 27, 2024 3.435 3.549 3.400 3.400 15,286 -0.11(-3.13%)
Aug 26, 2024 3.530 3.531 3.370 3.510 21,255 +0.02(+0.57%)
Aug 23, 2024 3.490 3.650 3.490 3.490 26,388 -0.01(-0.29%)
Aug 22, 2024 3.650 3.650 3.460 3.500 7,220 -0.03(-0.85%)
Aug 21, 2024 3.640 3.640 3.510 3.530 41,197 -0.13(-3.55%)
Aug 20, 2024 3.480 3.790 3.480 3.660 63,790 +0.14(+3.98%)
Aug 19, 2024 3.360 3.570 3.360 3.520 160,119 +0.32(+10.00%)
Aug 16, 2024 3.340 3.360 3.170 3.200 54,587 -0.14(-4.19%)
Aug 15, 2024 3.220 3.385 3.220 3.340 62,867 +0.21(+6.71%)
Aug 14, 2024 3.260 3.260 3.110 3.130 52,364 -0.08(-2.49%)
Aug 13, 2024 3.000 3.300 2.971 3.210 136,536 +0.26(+8.81%)
Aug 12, 2024 3.080 3.130 2.950 2.950 93,329 -0.12(-3.91%)
Aug 09, 2024 3.500 3.500 3.050 3.070 224,059 -0.52(-14.48%)
Aug 08, 2024 3.600 3.740 3.520 3.590 59,291 -0.01(-0.28%)
Aug 07, 2024 3.670 3.819 3.570 3.600 52,323 -0.06(-1.64%)
Aug 06, 2024 3.750 3.890 3.560 3.660 39,041 +0.02(+0.55%)
Aug 05, 2024 3.800 3.800 3.510 3.640 67,461 -0.14(-3.70%)
Aug 02, 2024 3.910 4.020 3.780 3.780 101,279 -0.20(-5.03%)
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.