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 (%)
Oct 31, 2018
5.990
5.990
5.680
5.845
3,363
-0.15(-2.42%)
Oct 30, 2018
5.690
6.000
5.690
5.990
7,552
+0.19(+3.28%)
Oct 29, 2018
5.830
6.039
5.700
5.800
2,984
-0.07(-1.19%)
Oct 26, 2018
5.930
6.270
5.720
5.870
9,900
+0.17(+2.98%)
Oct 25, 2018
5.930
6.270
5.580
5.700
17,146
-0.07(-1.21%)
Oct 24, 2018
5.840
6.040
5.650
5.770
13,826
-0.03(-0.43%)
Oct 23, 2018
5.710
5.890
5.665
5.795
7,584
-0.03(-0.53%)
Oct 22, 2018
5.950
6.240
5.520
5.826
13,174
-0.07(-1.26%)
Oct 19, 2018
6.070
6.230
5.690
5.900
25,600
-0.21(-3.44%)
Oct 18, 2018
6.040
6.110
5.772
6.110
5,787
+0.12(+1.92%)
Oct 17, 2018
5.960
6.220
5.905
5.995
10,437
+0.08(+1.44%)
Oct 16, 2018
5.790
5.990
5.655
5.910
10,378
+0.11(+1.90%)
Oct 15, 2018
5.350
5.850
5.280
5.800
22,901
+0.50(+9.43%)
Oct 12, 2018
5.710
5.750
5.300
5.300
23,000
-0.29(-5.19%)
Oct 11, 2018
5.600
5.770
5.320
5.590
29,250
-0.01(-0.18%)
Oct 10, 2018
5.680
5.780
5.430
5.600
18,306
-0.05(-0.88%)
Oct 09, 2018
5.780
5.790
5.510
5.650
11,792
-0.06(-1.05%)
Oct 08, 2018
5.850
5.850
5.440
5.710
29,122
-0.28(-4.67%)
Oct 05, 2018
5.770
5.990
5.630
5.990
14,700
+0.08(+1.35%)
Oct 04, 2018
6.170
6.180
5.800
5.910
23,349
-0.24(-3.90%)
Oct 03, 2018
5.910
6.200
5.750
6.150
20,754
+0.06(+0.99%)
Oct 02, 2018
6.010
6.170
5.811
6.090
22,098
-0.04(-0.57%)
Oct 01, 2018
5.980
6.140
5.816
6.125
16,315
+0.17(+2.77%)
Sep 28, 2018
5.980
6.010
5.830
5.960
17,800
-0.05(-0.83%)
Sep 27, 2018
6.050
6.140
5.930
6.010
8,384
-0.06(-0.99%)
Sep 26, 2018
6.060
6.100
5.884
6.070
19,568
+0.04(+0.66%)
Sep 25, 2018
5.860
6.140
5.800
6.030
48,574
-0.04(-0.66%)
Sep 24, 2018
5.660
6.150
5.660
6.070
54,043
+0.36(+6.30%)
Sep 21, 2018
6.150
6.150
5.640
5.710
88,200
-0.53(-8.49%)
Sep 20, 2018
6.170
6.280
6.010
6.240
27,355
+0.06(+0.97%)
Sep 19, 2018
6.280
6.280
6.180
6.180
11,783
-0.07(-1.12%)
Sep 18, 2018
6.250
6.280
6.170
6.250
8,021
+0.00(+0.00%)
Sep 17, 2018
6.230
6.310
6.190
6.250
32,884
+0.05(+0.81%)
Sep 14, 2018
6.350
6.350
6.200
6.200
23,000
-0.16(-2.52%)
Sep 13, 2018
6.260
6.430
6.200
6.360
10,042
+0.07(+1.11%)
Sep 12, 2018
6.290
6.370
6.200
6.290
26,625
-0.01(-0.16%)
Sep 11, 2018
6.360
6.400
6.180
6.300
45,291
-0.10(-1.56%)
Sep 10, 2018
6.480
6.701
6.264
6.400
66,952
-0.06(-0.93%)
Sep 07, 2018
6.310
6.500
6.290
6.460
45,300
+0.12(+1.97%)
Sep 06, 2018
6.330
6.500
6.250
6.335
155,689
+0.00(+0.08%)
Sep 05, 2018
6.130
6.350
6.130
6.330
52,635
+0.06(+0.96%)
Sep 04, 2018
6.150
6.330
6.100
6.270
50,213
+0.20(+3.29%)
Aug 31, 2018
6.070
6.070
6.070
0
-0.18(-2.88%)
Aug 30, 2018
6.240
6.330
6.211
6.250
29,675
+0.02(+0.32%)
Aug 29, 2018
6.110
6.360
6.030
6.230
61,535
+0.11(+1.80%)
Aug 28, 2018
6.110
6.150
6.069
6.120
23,528
+0.02(+0.33%)
Aug 27, 2018
6.090
6.150
6.035
6.100
35,307
+0.00(+0.00%)
Aug 24, 2018
6.160
6.160
5.960
6.100
47,000
+0.00(+0.00%)
Aug 23, 2018
6.070
6.150
6.000
6.100
42,004
+0.02(+0.33%)
Aug 22, 2018
6.060
6.180
6.000
6.080
51,596
-0.02(-0.33%)
Aug 21, 2018
6.230
6.400
6.020
6.100
41,965
-0.10(-1.61%)
Aug 20, 2018
6.240
6.400
6.149
6.200
92,163
-0.04(-0.64%)
Aug 17, 2018
6.230
6.400
6.090
6.240
114,500
+0.01(+0.16%)
Aug 16, 2018
6.030
6.280
6.000
6.230
142,812
+0.17(+2.81%)
Aug 15, 2018
5.990
6.190
5.880
6.060
102,909
+0.02(+0.33%)
Aug 14, 2018
6.080
6.130
5.920
6.040
135,104
+0.05(+0.83%)
Aug 13, 2018
6.200
6.400
5.660
5.990
163,530
-0.12(-1.96%)
Aug 10, 2018
6.500
6.500
5.430
6.110
141,300
+0.62(+11.29%)
Aug 09, 2018
5.170
5.778
5.130
5.490
43,432
+0.29(+5.58%)
Aug 08, 2018
5.760
5.900
5.050
5.200
57,988
-0.47(-8.29%)
Aug 07, 2018
5.560
5.780
5.460
5.670
41,853
+0.08(+1.43%)
Aug 06, 2018
5.250
5.694
5.248
5.590
61,030
+0.49(+9.61%)
Aug 03, 2018
5.000
5.200
4.970
5.100
67,400
+0.15(+3.03%)
Aug 02, 2018
4.960
5.000
4.930
4.950
22,435
+0.10(+2.06%)
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
.