Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Identiv Inc
(NQ:
INVE
)
4.150
-0.150 (-3.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 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:
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 (%)
Jul 01, 2024
4.320
4.320
4.140
4.150
18,128
-0.15(-3.49%)
Jun 28, 2024
4.190
4.320
4.180
4.300
62,522
+0.12(+2.87%)
Jun 27, 2024
4.190
4.190
4.160
4.180
7,293
+0.05(+1.21%)
Jun 26, 2024
4.140
4.210
4.100
4.130
37,675
-0.02(-0.48%)
Jun 25, 2024
4.320
4.320
4.150
4.150
90,223
-0.16(-3.71%)
Jun 24, 2024
4.280
4.440
4.270
4.310
39,611
+0.01(+0.23%)
Jun 21, 2024
4.150
4.300
4.070
4.300
89,029
+0.24(+5.91%)
Jun 20, 2024
4.100
4.160
4.050
4.060
32,681
-0.05(-1.22%)
Jun 18, 2024
4.100
4.290
4.080
4.110
70,297
+0.00(+0.00%)
Jun 17, 2024
4.170
4.170
4.040
4.110
47,610
-0.05(-1.20%)
Jun 14, 2024
4.070
4.205
4.070
4.160
64,438
+0.04(+0.97%)
Jun 13, 2024
4.070
4.210
4.070
4.120
54,591
+0.05(+1.23%)
Jun 12, 2024
4.200
4.270
4.050
4.070
70,180
-0.10(-2.40%)
Jun 11, 2024
4.100
4.188
4.050
4.170
34,000
-0.01(-0.24%)
Jun 10, 2024
4.110
4.230
4.010
4.180
68,560
+0.07(+1.70%)
Jun 07, 2024
4.250
4.379
4.100
4.110
132,178
-0.19(-4.42%)
Jun 06, 2024
4.250
4.360
4.160
4.300
123,026
+0.05(+1.18%)
Jun 05, 2024
4.160
4.307
4.130
4.250
43,619
+0.06(+1.43%)
Jun 04, 2024
4.360
4.428
4.160
4.190
116,699
-0.20(-4.56%)
Jun 03, 2024
4.360
4.390
4.280
4.390
112,068
+0.04(+0.92%)
May 31, 2024
4.410
4.435
4.255
4.350
128,767
-0.04(-0.91%)
May 30, 2024
4.510
4.510
4.390
4.390
39,773
-0.10(-2.23%)
May 29, 2024
4.590
4.680
4.440
4.490
84,250
-0.11(-2.39%)
May 28, 2024
4.250
4.650
4.250
4.600
296,010
+0.41(+9.79%)
May 24, 2024
4.140
4.280
4.140
4.190
80,178
+0.05(+1.21%)
May 23, 2024
4.470
4.490
4.080
4.140
141,538
-0.07(-1.66%)
May 22, 2024
4.210
4.410
4.210
4.210
173,624
-0.03(-0.71%)
May 21, 2024
4.190
4.500
4.160
4.240
285,113
+0.23(+5.74%)
May 20, 2024
4.220
4.250
4.010
4.010
240,635
-0.18(-4.30%)
May 17, 2024
4.190
4.250
4.080
4.190
53,754
+0.04(+0.96%)
May 16, 2024
4.120
4.250
4.080
4.150
99,811
+0.02(+0.48%)
May 15, 2024
4.180
4.300
4.100
4.130
93,608
-0.06(-1.43%)
May 14, 2024
4.300
4.350
4.010
4.190
192,949
-0.09(-2.10%)
May 13, 2024
4.100
4.570
4.100
4.280
522,690
+0.14(+3.38%)
May 10, 2024
4.450
4.610
4.110
4.140
399,696
-0.32(-7.17%)
May 09, 2024
4.970
5.010
4.380
4.460
381,746
-0.55(-10.98%)
May 08, 2024
5.000
5.050
4.950
5.010
87,979
-0.01(-0.20%)
May 07, 2024
5.130
5.147
4.995
5.020
73,126
-0.09(-1.76%)
May 06, 2024
5.040
5.270
5.040
5.110
193,737
+0.11(+2.20%)
May 03, 2024
5.000
5.120
4.980
5.000
74,364
-0.01(-0.20%)
May 02, 2024
5.020
5.055
4.980
5.010
126,695
+0.00(+0.00%)
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
.