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 (%)
May 31, 2017
5.700
5.710
5.450
5.530
44,699
-0.13(-2.38%)
May 30, 2017
5.630
5.870
5.470
5.665
105,583
+0.05(+0.98%)
May 26, 2017
5.570
5.730
5.420
5.610
56,902
+0.03(+0.54%)
May 25, 2017
5.780
5.899
5.430
5.580
38,653
-0.18(-3.12%)
May 24, 2017
5.450
5.770
5.430
5.760
18,424
+0.25(+4.54%)
May 23, 2017
5.580
5.580
5.250
5.510
72,624
-0.01(-0.18%)
May 22, 2017
5.350
5.800
5.350
5.520
88,146
-0.20(-3.50%)
May 19, 2017
5.020
6.100
5.020
5.720
401,416
+0.74(+14.86%)
May 18, 2017
4.830
5.240
4.830
4.980
35,312
+0.13(+2.68%)
May 17, 2017
5.010
5.040
4.820
4.850
25,723
-0.22(-4.34%)
May 16, 2017
5.030
5.120
4.860
5.070
49,815
-0.02(-0.39%)
May 15, 2017
5.250
5.374
5.040
5.090
28,787
-0.10(-1.93%)
May 12, 2017
5.860
5.860
5.050
5.190
185,810
-0.65(-11.13%)
May 11, 2017
5.910
5.940
5.410
5.840
58,353
-0.10(-1.68%)
May 10, 2017
5.570
6.000
5.540
5.940
57,592
+0.36(+6.45%)
May 09, 2017
5.670
5.850
5.160
5.580
82,994
-0.04(-0.71%)
May 08, 2017
5.650
5.808
5.560
5.620
40,567
-0.03(-0.53%)
May 05, 2017
5.680
5.740
5.530
5.650
30,293
-0.03(-0.53%)
May 04, 2017
5.810
5.960
5.630
5.680
21,562
-0.13(-2.24%)
May 03, 2017
5.430
5.930
5.390
5.810
61,538
+0.31(+5.64%)
May 02, 2017
5.800
5.810
5.370
5.500
73,555
-0.22(-3.85%)
May 01, 2017
5.770
5.949
5.450
5.720
65,546
-0.02(-0.35%)
Apr 28, 2017
5.810
5.900
5.620
5.740
27,875
-0.11(-1.88%)
Apr 27, 2017
6.080
6.080
5.820
5.850
46,732
-0.23(-3.78%)
Apr 26, 2017
6.050
6.185
5.950
6.080
38,144
+0.01(+0.16%)
Apr 25, 2017
6.180
6.270
6.010
6.070
66,755
-0.07(-1.14%)
Apr 24, 2017
6.090
6.280
5.980
6.140
65,538
+0.16(+2.68%)
Apr 21, 2017
6.060
6.090
5.827
5.980
41,722
-0.06(-0.99%)
Apr 20, 2017
6.240
6.290
5.850
6.040
111,524
-0.10(-1.63%)
Apr 19, 2017
6.370
6.460
6.010
6.140
45,215
-0.20(-3.15%)
Apr 18, 2017
6.710
6.710
6.280
6.340
46,260
-0.34(-5.09%)
Apr 17, 2017
6.530
6.990
6.530
6.680
55,302
+0.03(+0.45%)
Apr 13, 2017
6.960
6.960
6.550
6.650
46,722
-0.34(-4.86%)
Apr 12, 2017
7.390
7.420
6.800
6.990
70,225
-0.44(-5.92%)
Apr 11, 2017
7.360
7.580
7.268
7.430
137,329
+0.08(+1.09%)
Apr 10, 2017
6.770
7.539
6.770
7.350
231,031
+0.67(+10.03%)
Apr 07, 2017
6.450
6.980
6.230
6.680
129,141
+0.14(+2.14%)
Apr 06, 2017
6.090
6.565
5.880
6.540
115,524
+0.28(+4.47%)
Apr 05, 2017
6.650
6.859
5.800
6.260
164,774
-0.36(-5.44%)
Apr 04, 2017
6.710
6.990
6.500
6.620
112,151
-0.29(-4.20%)
Apr 03, 2017
7.150
7.280
6.800
6.910
136,218
-0.15(-2.12%)
Mar 31, 2017
7.210
7.350
6.950
7.060
57,493
-0.14(-1.94%)
Mar 30, 2017
7.250
7.310
7.000
7.200
39,945
-0.08(-1.10%)
Mar 29, 2017
7.100
7.420
6.950
7.280
36,769
+0.25(+3.56%)
Mar 28, 2017
7.370
7.490
6.945
7.030
71,424
-0.29(-3.96%)
Mar 27, 2017
6.840
7.450
6.630
7.320
121,891
+0.44(+6.40%)
Mar 24, 2017
6.720
7.180
6.720
6.880
82,630
+0.23(+3.46%)
Mar 23, 2017
6.540
6.847
6.411
6.650
37,555
+0.10(+1.54%)
Mar 22, 2017
6.810
7.300
6.514
6.549
82,700
-0.28(-4.11%)
Mar 21, 2017
7.800
7.810
6.760
6.830
319,143
-0.72(-9.54%)
Mar 20, 2017
7.020
7.790
7.000
7.550
207,445
+0.34(+4.72%)
Mar 17, 2017
6.440
7.290
6.321
7.210
219,576
+0.46(+6.81%)
Mar 16, 2017
5.900
6.880
5.840
6.750
500,901
+0.94(+16.18%)
Mar 15, 2017
5.650
5.850
5.520
5.810
91,753
+0.16(+2.83%)
Mar 14, 2017
5.390
5.700
5.180
5.650
116,221
+0.26(+4.82%)
Mar 13, 2017
5.380
5.400
5.280
5.390
29,097
+0.11(+2.08%)
Mar 10, 2017
5.090
5.354
5.090
5.280
37,754
+0.20(+3.94%)
Mar 09, 2017
5.200
5.440
4.870
5.080
169,259
+0.24(+4.96%)
Mar 08, 2017
4.915
4.940
4.760
4.840
17,514
-0.09(-1.83%)
Mar 07, 2017
4.860
4.990
4.750
4.930
27,620
+0.03(+0.61%)
Mar 06, 2017
5.017
5.040
4.814
4.900
26,191
-0.11(-2.20%)
Mar 03, 2017
5.070
5.171
4.980
5.010
25,323
+0.02(+0.40%)
Mar 02, 2017
5.120
5.183
4.910
4.990
42,983
-0.18(-3.48%)
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
.