Identiv Inc (NQ: INVE )

7.920 +0.150 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.220 2.220 2.150 2.160 6,874 -0.01(-0.46%)
Mar 30, 2016 2.190 2.305 2.170 2.170 24,773 -0.02(-0.91%)
Mar 29, 2016 2.100 2.250 2.100 2.190 25,914 +0.00(+0.00%)
Mar 28, 2016 2.250 2.250 2.100 2.190 20,646 -0.06(-2.67%)
Mar 24, 2016 2.140 2.250 2.250 2.250 9,100 +0.11(+5.14%)
Mar 23, 2016 1.750 2.300 1.750 2.140 39,483 +0.07(+3.38%)
Mar 22, 2016 2.190 2.300 2.050 2.070 36,449 -0.14(-6.33%)
Mar 21, 2016 2.280 2.300 2.180 2.210 19,672 -0.03(-1.34%)
Mar 18, 2016 2.250 2.280 2.060 2.240 14,142 +0.02(+0.90%)
Mar 17, 2016 2.130 2.265 2.130 2.220 36,899 +0.09(+4.23%)
Mar 16, 2016 2.340 2.340 2.110 2.130 18,991 -0.09(-4.05%)
Mar 15, 2016 2.220 2.340 2.080 2.220 25,307 -0.03(-1.33%)
Mar 14, 2016 2.170 2.330 2.090 2.250 21,819 +0.06(+2.74%)
Mar 11, 2016 2.200 2.230 2.150 2.190 5,190 -0.07(-3.10%)
Mar 10, 2016 2.270 2.380 2.170 2.260 11,521 -0.01(-0.44%)
Mar 09, 2016 2.300 2.440 2.180 2.270 32,411 -0.08(-3.40%)
Mar 08, 2016 2.099 2.350 2.050 2.350 65,899 +0.15(+6.82%)
Mar 07, 2016 2.180 2.310 2.140 2.200 50,109 +0.00(+0.00%)
Mar 04, 2016 2.160 2.190 2.160 2.200 21,156 +0.15(+7.32%)
Mar 03, 2016 2.180 2.200 2.050 2.050 23,397 -0.13(-5.96%)
Mar 02, 2016 2.200 2.200 2.090 2.180 21,082 +0.03(+1.40%)
Mar 01, 2016 2.200 2.200 2.080 2.150 23,950 -0.04(-1.83%)
Feb 29, 2016 2.210 2.235 2.040 2.190 17,833 +0.03(+1.39%)
Feb 26, 2016 2.110 2.250 2.110 2.160 8,790 +0.04(+1.89%)
Feb 25, 2016 2.290 2.340 2.050 2.120 10,460 -0.18(-7.83%)
Feb 24, 2016 2.220 2.360 1.960 2.300 35,837 +0.08(+3.60%)
Feb 23, 2016 1.970 2.290 1.925 2.220 48,859 +0.27(+13.85%)
Feb 22, 2016 1.820 1.970 1.820 1.950 16,476 +0.14(+7.73%)
Feb 19, 2016 1.710 1.990 1.690 1.810 22,972 +0.10(+5.85%)
Feb 18, 2016 1.680 1.740 1.577 1.710 24,911 -0.02(-1.16%)
Feb 17, 2016 1.740 1.830 1.650 1.730 21,031 +0.00(+0.00%)
Feb 16, 2016 1.610 1.740 1.550 1.730 24,652 +0.10(+6.13%)
Feb 12, 2016 1.700 1.630 1.630 1.630 15,900 -0.03(-1.81%)
Feb 11, 2016 1.710 1.780 1.610 1.660 15,006 -0.10(-5.68%)
Feb 10, 2016 1.630 1.800 1.630 1.760 31,500 +0.20(+12.82%)
Feb 09, 2016 1.690 1.760 1.490 1.560 25,900 -0.10(-6.02%)
Feb 08, 2016 1.610 1.790 1.580 1.660 35,341 -0.01(-0.60%)
Feb 05, 2016 1.710 1.750 1.480 1.670 60,642 -0.07(-4.02%)
Feb 04, 2016 1.760 1.780 1.720 1.740 20,494 -0.01(-0.57%)
Feb 03, 2016 1.890 1.900 1.740 1.750 18,822 -0.15(-7.89%)
Feb 02, 2016 1.990 1.990 1.800 1.900 32,632 -0.10(-5.00%)
Feb 01, 2016 1.880 2.070 1.880 2.000 17,836 +0.10(+5.26%)
Jan 29, 2016 1.870 2.070 1.820 1.900 22,908 +0.01(+0.53%)
Jan 28, 2016 2.000 2.080 1.710 1.890 39,719 -0.06(-3.08%)
Jan 27, 2016 2.020 2.040 1.860 1.950 49,675 -0.04(-2.01%)
Jan 26, 2016 1.810 2.060 1.720 1.990 50,590 +0.20(+11.17%)
Jan 25, 2016 1.760 1.860 1.720 1.790 20,105 +0.03(+1.70%)
Jan 22, 2016 1.670 1.790 1.670 1.760 24,021 +0.12(+7.32%)
Jan 21, 2016 1.610 1.930 1.390 1.640 19,364 -0.01(-0.61%)
Jan 20, 2016 1.710 1.650 1.430 1.650 33,750 +0.00(+0.00%)
Jan 19, 2016 1.840 1.950 1.640 1.650 64,560 -0.18(-9.84%)
Jan 15, 2016 1.840 1.830 1.830 1.830 15,600 -0.04(-2.14%)
Jan 14, 2016 1.800 1.940 1.770 1.870 44,480 +0.15(+8.72%)
Jan 13, 2016 1.870 2.030 1.690 1.720 35,286 -0.14(-7.53%)
Jan 12, 2016 1.880 1.990 1.820 1.860 26,313 -0.06(-3.12%)
Jan 11, 2016 1.940 2.050 1.764 1.920 30,657 +0.06(+3.50%)
Jan 08, 2016 1.960 2.070 1.810 1.855 38,676 -0.03(-1.85%)
Jan 07, 2016 1.930 2.130 1.830 1.890 10,892 -0.06(-3.07%)
Jan 06, 2016 2.280 2.320 1.880 1.950 31,121 -0.41(-17.38%)
Jan 05, 2016 2.370 2.380 2.289 2.360 24,525 +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.