Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Identiv Inc
(NQ:
INVE
)
3.460
-0.040 (-1.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 07, 2024
3.410
3.470
3.350
3.460
18,685
-0.04(-1.14%)
Oct 04, 2024
3.490
3.550
3.420
3.500
54,620
+0.00(+0.00%)
Oct 03, 2024
3.500
3.510
3.455
3.500
49,486
+0.00(+0.00%)
Oct 02, 2024
3.520
3.521
3.435
3.500
42,994
-0.01(-0.28%)
Oct 01, 2024
3.500
3.530
3.405
3.510
60,694
-0.02(-0.57%)
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
.