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
)
3.660
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 20, 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 (%)
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%)
Aug 01, 2024
3.870
3.980
3.800
3.980
39,153
+0.07(+1.79%)
Jul 31, 2024
4.070
4.070
3.850
3.910
61,935
-0.07(-1.76%)
Jul 30, 2024
4.130
4.160
3.970
3.980
55,395
-0.09(-2.21%)
Jul 29, 2024
4.060
4.100
4.000
4.070
17,753
+0.02(+0.49%)
Jul 26, 2024
4.010
4.120
4.000
4.050
16,852
+0.05(+1.25%)
Jul 25, 2024
4.040
4.060
4.000
4.000
29,154
-0.01(-0.25%)
Jul 24, 2024
4.060
4.110
3.980
4.010
88,495
-0.02(-0.50%)
Jul 23, 2024
4.020
4.100
3.990
4.030
39,671
-0.03(-0.74%)
Jul 22, 2024
3.960
4.110
3.960
4.060
12,928
+0.10(+2.53%)
Jul 19, 2024
4.020
4.040
3.840
3.960
96,711
-0.04(-1.00%)
Jul 18, 2024
4.060
4.150
3.970
4.000
73,496
-0.08(-1.96%)
Jul 17, 2024
4.300
4.330
4.030
4.080
44,474
-0.21(-4.90%)
Jul 16, 2024
4.250
4.350
4.230
4.290
73,835
+0.03(+0.70%)
Jul 15, 2024
4.190
4.330
4.190
4.260
115,542
+0.06(+1.43%)
Jul 12, 2024
4.240
4.250
4.150
4.200
17,176
-0.03(-0.71%)
Jul 11, 2024
3.990
4.280
3.990
4.230
118,208
+0.25(+6.28%)
Jul 10, 2024
4.030
4.055
3.941
3.980
89,366
-0.04(-1.00%)
Jul 09, 2024
4.100
4.125
4.020
4.020
7,037
-0.05(-1.23%)
Jul 08, 2024
4.080
4.167
4.070
4.070
18,124
-0.01(-0.25%)
Jul 05, 2024
4.130
4.130
4.030
4.080
23,810
-0.03(-0.73%)
Jul 03, 2024
4.130
4.160
4.110
4.110
4,906
+0.00(+0.00%)
Jul 02, 2024
4.190
4.240
4.110
4.110
59,515
-0.04(-0.96%)
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%)
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
.