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, 2018
4.330
4.330
4.150
4.150
6,026
-0.12(-2.81%)
May 30, 2018
4.420
4.420
4.250
4.270
18,932
-0.05(-1.16%)
May 29, 2018
4.070
4.450
4.070
4.320
36,777
+0.20(+4.85%)
May 25, 2018
4.120
4.120
4.120
0
+0.10(+2.49%)
May 24, 2018
3.970
4.060
3.930
4.020
20,259
+0.08(+2.03%)
May 23, 2018
3.880
3.990
3.860
3.940
23,419
+0.00(+0.00%)
May 22, 2018
3.910
3.950
3.730
3.940
10,586
+0.05(+1.29%)
May 21, 2018
3.820
3.920
3.750
3.890
29,018
+0.09(+2.37%)
May 18, 2018
3.600
3.855
3.600
3.800
14,161
+0.26(+7.34%)
May 17, 2018
3.750
3.840
3.500
3.540
24,420
-0.21(-5.60%)
May 16, 2018
3.700
3.891
3.700
3.750
23,247
+0.03(+0.81%)
May 15, 2018
3.720
3.830
3.700
3.720
9,847
-0.11(-2.87%)
May 14, 2018
3.850
4.040
3.569
3.830
28,076
-0.02(-0.52%)
May 11, 2018
3.350
4.054
3.350
3.850
86,659
+0.49(+14.58%)
May 10, 2018
3.440
3.450
3.273
3.360
15,760
-0.06(-1.75%)
May 09, 2018
3.415
3.450
3.355
3.420
15,135
+0.04(+1.18%)
May 08, 2018
3.335
3.400
3.320
3.380
2,879
+0.02(+0.60%)
May 07, 2018
3.390
3.390
3.300
3.360
6,313
-0.04(-1.18%)
May 04, 2018
3.380
3.410
3.330
3.400
3,391
+0.01(+0.29%)
May 03, 2018
3.480
3.500
3.310
3.390
17,289
+0.02(+0.59%)
May 02, 2018
3.409
3.409
3.370
3.370
1,741
-0.04(-1.17%)
May 01, 2018
3.350
3.420
3.280
3.410
18,326
+0.05(+1.49%)
Apr 30, 2018
3.310
3.500
3.270
3.360
10,182
+0.05(+1.51%)
Apr 27, 2018
3.314
3.380
3.300
3.310
15,758
-0.06(-1.78%)
Apr 26, 2018
3.500
3.500
3.330
3.370
17,205
-0.11(-3.16%)
Apr 25, 2018
3.410
3.619
3.380
3.480
35,861
+0.08(+2.35%)
Apr 24, 2018
3.430
3.430
3.340
3.400
12,452
-0.06(-1.73%)
Apr 23, 2018
3.320
3.530
3.320
3.460
33,154
-0.08(-2.26%)
Apr 20, 2018
3.520
3.571
3.520
3.540
8,846
+0.02(+0.57%)
Apr 19, 2018
3.570
3.665
3.390
3.520
10,074
-0.10(-2.76%)
Apr 18, 2018
3.640
3.737
3.560
3.620
8,329
-0.01(-0.28%)
Apr 17, 2018
3.760
3.850
3.610
3.630
8,275
-0.10(-2.68%)
Apr 16, 2018
3.770
3.880
3.710
3.730
8,681
-0.08(-2.10%)
Apr 13, 2018
3.430
3.820
3.350
3.810
75,343
+0.40(+11.73%)
Apr 12, 2018
3.490
3.700
3.390
3.410
12,485
-0.04(-1.16%)
Apr 11, 2018
3.440
3.690
3.421
3.450
14,591
+0.01(+0.29%)
Apr 10, 2018
3.460
3.570
3.440
3.440
14,051
-0.03(-0.86%)
Apr 09, 2018
3.420
3.530
3.360
3.470
25,098
+0.11(+3.27%)
Apr 06, 2018
3.580
3.580
3.360
3.360
21,022
-0.28(-7.69%)
Apr 05, 2018
3.580
3.700
3.550
3.640
13,198
+0.10(+2.82%)
Apr 04, 2018
3.550
3.700
3.310
3.540
81,463
-0.01(-0.28%)
Apr 03, 2018
3.600
3.750
3.510
3.550
36,627
-0.06(-1.66%)
Apr 02, 2018
3.720
3.900
3.331
3.610
33,010
-0.13(-3.48%)
Mar 29, 2018
3.740
3.740
3.740
0
+0.06(+1.63%)
Mar 28, 2018
3.750
3.780
3.560
3.680
32,561
+0.03(+0.82%)
Mar 27, 2018
3.740
3.924
3.560
3.650
32,535
-0.07(-1.88%)
Mar 26, 2018
3.830
3.885
3.700
3.720
22,292
-0.10(-2.62%)
Mar 23, 2018
3.850
3.900
3.790
3.820
9,993
-0.09(-2.30%)
Mar 22, 2018
3.630
4.000
3.610
3.910
39,057
+0.04(+1.03%)
Mar 21, 2018
3.930
3.940
3.840
3.870
49,683
+0.00(+0.00%)
Mar 20, 2018
3.700
3.909
3.690
3.870
33,460
+0.16(+4.31%)
Mar 19, 2018
3.670
3.740
3.640
3.710
17,376
+0.00(+0.00%)
Mar 16, 2018
3.611
3.767
3.600
3.710
32,620
+0.08(+2.20%)
Mar 15, 2018
3.670
3.750
3.600
3.630
44,958
-0.06(-1.63%)
Mar 14, 2018
3.700
3.800
3.610
3.690
33,302
+0.00(+0.00%)
Mar 13, 2018
3.820
3.870
3.610
3.690
25,607
-0.13(-3.40%)
Mar 12, 2018
3.860
3.947
3.720
3.820
28,997
-0.02(-0.52%)
Mar 09, 2018
3.850
4.000
3.570
3.840
37,141
+0.16(+4.35%)
Mar 08, 2018
3.849
3.849
3.620
3.680
17,073
-0.08(-2.13%)
Mar 07, 2018
3.720
3.860
3.680
3.760
19,544
+0.05(+1.35%)
Mar 06, 2018
3.840
3.870
3.570
3.710
28,431
-0.12(-3.13%)
Mar 05, 2018
3.840
3.950
3.800
3.830
40,776
-0.06(-1.54%)
Mar 02, 2018
3.800
3.980
3.670
3.890
24,917
+0.06(+1.57%)
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
.