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
)
4.110
-0.190 (-4.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2020
5.000
5.246
4.400
4.740
382,100
-1.20(-20.20%)
Jan 30, 2020
5.910
6.070
5.910
5.940
38,372
-0.07(-1.16%)
Jan 29, 2020
6.090
6.220
5.980
6.010
86,956
-0.08(-1.31%)
Jan 28, 2020
6.040
6.250
6.003
6.090
53,320
+0.05(+0.83%)
Jan 27, 2020
6.000
6.210
5.970
6.040
37,988
-0.04(-0.66%)
Jan 24, 2020
6.300
6.300
6.030
6.080
33,500
-0.20(-3.18%)
Jan 23, 2020
6.270
6.500
6.180
6.280
18,973
+0.01(+0.16%)
Jan 22, 2020
6.310
6.515
6.200
6.270
88,187
-0.05(-0.79%)
Jan 21, 2020
6.220
6.750
6.100
6.320
85,181
+0.01(+0.16%)
Jan 17, 2020
6.390
6.430
6.220
6.310
51,700
-0.14(-2.17%)
Jan 16, 2020
6.760
6.810
6.410
6.450
90,622
-0.29(-4.30%)
Jan 15, 2020
6.750
6.830
6.700
6.740
47,148
+0.04(+0.60%)
Jan 14, 2020
6.660
6.855
6.660
6.700
32,221
+0.09(+1.36%)
Jan 13, 2020
6.720
6.750
6.480
6.610
57,521
-0.29(-4.20%)
Jan 10, 2020
6.890
6.920
6.750
6.900
77,000
-0.05(-0.72%)
Jan 09, 2020
6.980
7.039
6.830
6.950
80,614
-0.02(-0.29%)
Jan 08, 2020
6.730
6.980
6.518
6.970
104,860
+0.33(+4.97%)
Jan 07, 2020
6.320
6.700
6.290
6.640
118,034
+0.35(+5.65%)
Jan 06, 2020
5.770
6.458
5.720
6.285
120,304
+0.65(+11.44%)
Jan 03, 2020
5.890
5.930
5.640
5.640
33,400
-0.24(-4.08%)
Jan 02, 2020
5.610
5.880
5.600
5.880
26,686
+0.24(+4.26%)
Dec 31, 2019
5.600
5.730
5.470
5.640
47,700
+0.05(+0.89%)
Dec 30, 2019
5.620
5.760
5.580
5.590
20,300
-0.01(-0.18%)
Dec 27, 2019
5.900
5.910
5.600
5.600
25,400
-0.25(-4.27%)
Dec 26, 2019
5.780
5.906
5.680
5.850
23,976
+0.15(+2.63%)
Dec 24, 2019
5.500
5.820
5.500
5.700
32,900
+0.13(+2.33%)
Dec 23, 2019
5.360
5.650
5.360
5.570
29,812
+0.22(+4.11%)
Dec 20, 2019
5.160
5.540
5.130
5.350
110,100
+0.14(+2.69%)
Dec 19, 2019
5.060
5.340
5.000
5.210
102,434
+0.21(+4.20%)
Dec 18, 2019
5.100
5.200
5.000
5.000
55,647
-0.05(-1.09%)
Dec 17, 2019
5.025
5.180
5.025
5.055
15,427
-0.09(-1.71%)
Dec 16, 2019
5.210
5.320
5.100
5.143
16,804
-0.06(-1.10%)
Dec 13, 2019
5.250
5.450
5.100
5.200
36,400
-0.03(-0.57%)
Dec 12, 2019
5.190
5.285
5.060
5.230
19,511
+0.08(+1.55%)
Dec 11, 2019
5.100
5.200
5.020
5.150
14,105
-0.02(-0.39%)
Dec 10, 2019
5.060
5.170
5.000
5.170
19,030
+0.12(+2.38%)
Dec 09, 2019
5.120
5.150
5.010
5.050
22,203
+0.02(+0.40%)
Dec 06, 2019
5.020
5.230
5.014
5.030
53,200
+0.04(+0.80%)
Dec 05, 2019
5.010
5.090
4.990
4.990
100,149
-0.01(-0.20%)
Dec 04, 2019
5.090
5.140
5.000
5.000
53,561
-0.12(-2.34%)
Dec 03, 2019
5.190
5.190
5.070
5.120
26,039
-0.13(-2.48%)
Dec 02, 2019
5.460
5.460
5.180
5.250
46,667
-0.18(-3.31%)
Nov 29, 2019
5.380
5.620
5.350
5.430
24,000
+0.12(+2.26%)
Nov 27, 2019
5.270
5.340
5.200
5.310
23,900
-0.01(-0.19%)
Nov 26, 2019
5.440
5.470
5.210
5.320
66,653
-0.05(-0.93%)
Nov 25, 2019
5.320
5.730
5.150
5.370
151,530
+0.09(+1.70%)
Nov 22, 2019
5.300
5.350
5.223
5.280
28,200
+0.02(+0.38%)
Nov 21, 2019
5.255
5.317
5.230
5.260
54,673
+0.02(+0.38%)
Nov 20, 2019
5.110
5.370
5.100
5.240
145,322
+0.12(+2.34%)
Nov 19, 2019
5.060
5.200
5.060
5.120
46,646
+0.03(+0.59%)
Nov 18, 2019
5.080
5.180
4.960
5.090
67,852
+0.02(+0.39%)
Nov 15, 2019
4.950
5.100
4.926
5.070
18,200
+0.00(+0.00%)
Nov 14, 2019
5.070
5.150
5.000
5.070
76,248
+0.05(+1.00%)
Nov 13, 2019
4.890
5.040
4.880
5.020
51,980
+0.01(+0.20%)
Nov 12, 2019
5.010
5.070
4.910
5.010
23,436
-0.07(-1.38%)
Nov 11, 2019
4.940
5.150
4.810
5.080
30,130
+0.06(+1.20%)
Nov 08, 2019
5.100
5.200
4.810
5.020
92,700
-0.08(-1.57%)
Nov 07, 2019
5.080
5.150
4.960
5.100
172,952
+0.10(+2.00%)
Nov 06, 2019
5.000
5.100
4.880
5.000
43,745
-0.02(-0.40%)
Nov 05, 2019
5.000
5.070
4.945
5.020
46,033
-0.01(-0.20%)
Nov 04, 2019
4.950
5.030
4.784
5.030
35,158
+0.08(+1.62%)
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
.