Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Identiv Inc (NQ: INVE )

3.870 +0.150 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.730 3.881 3.644 3.870 104,395 +0.15(+4.03%)
Nov 26, 2024 3.810 3.925 3.630 3.720 146,511 -0.14(-3.63%)
Nov 25, 2024 3.940 4.229 3.830 3.860 171,470 -0.10(-2.53%)
Nov 22, 2024 3.950 4.200 3.890 3.960 215,536 +0.01(+0.25%)
Nov 21, 2024 3.940 3.950 3.820 3.950 86,249 +0.05(+1.28%)
Nov 20, 2024 3.740 3.960 3.720 3.900 103,430 +0.19(+5.12%)
Nov 19, 2024 3.590 3.840 3.590 3.710 102,662 +0.13(+3.63%)
Nov 18, 2024 3.630 3.900 3.540 3.580 135,607 -0.06(-1.65%)
Nov 15, 2024 3.640 3.770 3.536 3.640 77,149 +0.00(+0.00%)
Nov 14, 2024 3.640 3.700 3.560 3.640 32,554 -0.02(-0.55%)
Nov 13, 2024 3.820 3.820 3.490 3.660 138,877 -0.11(-2.92%)
Nov 12, 2024 3.760 3.800 3.680 3.770 73,571 -0.03(-0.79%)
Nov 11, 2024 4.000 4.050 3.750 3.800 50,399 -0.15(-3.80%)
Nov 08, 2024 3.750 3.950 3.590 3.950 314,710 +0.37(+10.34%)
Nov 07, 2024 3.445 3.710 3.445 3.580 149,600 -0.09(-2.45%)
Nov 06, 2024 3.570 3.750 3.550 3.670 124,373 +0.14(+3.97%)
Nov 05, 2024 3.440 3.615 3.440 3.530 77,974 +0.10(+2.92%)
Nov 04, 2024 3.510 3.590 3.430 3.430 67,614 -0.07(-2.00%)
Nov 01, 2024 3.580 3.625 3.490 3.500 97,601 -0.04(-1.13%)
Oct 31, 2024 3.510 3.600 3.500 3.540 36,119 -0.04(-1.12%)
Oct 30, 2024 3.570 3.700 3.570 3.580 91,613 -0.02(-0.56%)
Oct 29, 2024 3.530 3.661 3.525 3.600 30,404 +0.12(+3.45%)
Oct 28, 2024 3.600 3.700 3.480 3.480 38,853 -0.13(-3.60%)
Oct 25, 2024 3.680 3.680 3.545 3.610 7,908 -0.07(-1.90%)
Oct 24, 2024 3.700 3.740 3.580 3.680 44,963 -0.02(-0.54%)
Oct 23, 2024 3.670 3.750 3.650 3.700 65,270 +0.05(+1.37%)
Oct 22, 2024 3.630 3.700 3.530 3.650 21,834 -0.02(-0.54%)
Oct 21, 2024 3.670 3.700 3.590 3.670 22,915 +0.00(+0.00%)
Oct 18, 2024 3.590 3.680 3.520 3.670 46,011 +0.08(+2.23%)
Oct 17, 2024 3.560 3.620 3.526 3.590 16,368 -0.03(-0.83%)
Oct 16, 2024 3.630 3.700 3.550 3.620 27,542 -0.06(-1.63%)
Oct 15, 2024 3.600 3.700 3.550 3.680 56,857 +0.17(+4.84%)
Oct 14, 2024 3.590 3.650 3.510 3.510 24,947 -0.12(-3.31%)
Oct 11, 2024 3.600 3.650 3.580 3.630 25,416 -0.01(-0.27%)
Oct 10, 2024 3.620 3.700 3.590 3.640 37,548 +0.01(+0.28%)
Oct 09, 2024 3.520 3.650 3.440 3.630 107,198 +0.07(+1.97%)
Oct 08, 2024 3.490 3.570 3.450 3.560 72,317 +0.10(+2.89%)
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%)
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.