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 (%)
Dec 31, 2018
3.560
3.750
3.450
3.600
78,900
+0.04(+1.12%)
Dec 28, 2018
3.540
3.700
3.540
3.560
59,500
+0.02(+0.56%)
Dec 27, 2018
3.350
4.065
3.350
3.540
59,677
+0.20(+5.99%)
Dec 26, 2018
3.760
3.900
3.340
3.340
38,136
-0.46(-12.11%)
Dec 24, 2018
3.700
3.890
3.700
3.800
15,200
+0.05(+1.33%)
Dec 21, 2018
4.150
4.150
3.620
3.750
31,100
-0.41(-9.86%)
Dec 20, 2018
4.070
4.214
4.020
4.160
30,011
+0.06(+1.46%)
Dec 19, 2018
4.300
4.350
4.030
4.100
24,948
-0.22(-5.09%)
Dec 18, 2018
4.270
4.350
4.100
4.320
11,440
+0.08(+1.89%)
Dec 17, 2018
4.210
4.471
4.180
4.240
12,700
-0.01(-0.24%)
Dec 14, 2018
4.370
4.500
4.200
4.250
142,000
-0.20(-4.49%)
Dec 13, 2018
4.640
4.700
4.390
4.450
14,352
-0.15(-3.26%)
Dec 12, 2018
4.510
4.750
4.510
4.600
24,395
+0.09(+2.00%)
Dec 11, 2018
4.730
4.730
4.500
4.510
5,685
-0.19(-4.04%)
Dec 10, 2018
4.860
4.910
4.500
4.700
35,097
-0.20(-4.08%)
Dec 07, 2018
5.000
5.120
4.900
4.900
28,400
-0.05(-1.01%)
Dec 06, 2018
4.750
5.140
4.720
4.950
36,929
+0.04(+0.92%)
Dec 04, 2018
5.180
5.190
4.740
4.905
43,900
-0.29(-5.67%)
Dec 03, 2018
5.030
5.340
5.030
5.200
24,127
-0.08(-1.52%)
Nov 30, 2018
5.380
5.500
5.210
5.280
17,600
-0.12(-2.22%)
Nov 29, 2018
5.150
5.400
5.150
5.400
6,975
+0.34(+6.72%)
Nov 28, 2018
5.190
5.300
5.060
5.060
25,261
-0.08(-1.56%)
Nov 27, 2018
5.100
5.424
5.031
5.140
37,217
+0.01(+0.19%)
Nov 26, 2018
5.450
5.450
4.700
5.130
27,737
-0.32(-5.87%)
Nov 23, 2018
5.340
5.750
5.340
5.450
13,000
-0.01(-0.18%)
Nov 21, 2018
5.460
5.460
5.460
0
-0.01(-0.18%)
Nov 20, 2018
5.508
5.690
5.357
5.470
10,913
-0.15(-2.67%)
Nov 19, 2018
5.610
5.750
5.530
5.620
5,714
-0.11(-1.92%)
Nov 16, 2018
5.950
6.040
5.680
5.730
21,700
-0.17(-2.88%)
Nov 15, 2018
6.500
6.500
5.900
5.900
28,202
-0.17(-2.80%)
Nov 14, 2018
6.140
6.233
6.000
6.070
28,440
-0.06(-0.98%)
Nov 13, 2018
6.500
6.510
6.130
6.130
13,483
-0.37(-5.69%)
Nov 12, 2018
6.500
6.660
6.200
6.500
22,876
+0.05(+0.78%)
Nov 09, 2018
6.320
6.870
6.050
6.450
39,900
+0.47(+7.86%)
Nov 08, 2018
5.910
6.270
5.910
5.980
13,042
-0.05(-0.83%)
Nov 07, 2018
6.110
6.110
5.870
6.030
10,197
-0.02(-0.33%)
Nov 06, 2018
5.980
6.050
5.940
6.050
11,102
+0.10(+1.77%)
Nov 05, 2018
6.250
6.250
5.945
5.945
5,388
-0.07(-1.25%)
Nov 02, 2018
5.710
6.300
5.320
6.020
13,300
+0.02(+0.33%)
Nov 01, 2018
5.960
6.000
5.860
6.000
9,236
+0.16(+2.65%)
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%)
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
.