Indicators

Identiv Inc (NQ: INVE )

4.160 +0.040 (+0.97%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	6.040	6.060	5.810	5.910	142,116	+0.08(+1.37%)
May 28, 2015	6.110	6.180	5.790	5.830	258,697	-0.30(-4.89%)
May 27, 2015	6.330	6.450	6.130	6.130	116,309	-0.19(-3.01%)
May 26, 2015	6.300	6.420	6.300	6.320	101,121	-0.13(-2.02%)
May 22, 2015	6.300	6.450	6.450	6.450	89,600	+0.16(+2.54%)
May 21, 2015	6.430	6.610	6.260	6.290	162,485	-0.11(-1.72%)
May 20, 2015	6.700	6.700	6.360	6.400	102,206	-0.23(-3.47%)
May 19, 2015	6.860	6.950	6.530	6.630	136,920	-0.24(-3.49%)
May 18, 2015	7.440	7.490	6.710	6.870	285,162	-0.57(-7.66%)
May 15, 2015	7.270	7.520	7.180	7.440	106,446	+0.11(+1.50%)
May 14, 2015	7.480	7.560	6.770	7.330	471,681	-1.57(-17.64%)
May 13, 2015	9.110	9.180	8.797	8.900	145,849	-0.13(-1.44%)
May 12, 2015	9.000	9.115	8.880	9.030	54,020	+0.07(+0.78%)
May 11, 2015	8.830	9.000	8.570	8.960	54,642	+0.16(+1.82%)
May 08, 2015	9.180	9.180	8.700	8.800	58,393	-0.33(-3.61%)
May 07, 2015	8.450	9.130	8.210	9.130	151,669	+0.68(+8.05%)
May 06, 2015	8.870	8.870	8.240	8.450	186,446	-0.32(-3.65%)
May 05, 2015	9.210	9.340	8.680	8.770	83,302	-0.51(-5.50%)
May 04, 2015	9.460	9.530	8.830	9.280	101,221	-0.13(-1.38%)

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.