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
)
4.160
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 08, 2023
6.370
6.690
6.070
6.520
177,095
+0.07(+1.09%)
May 05, 2023
5.260
6.830
5.260
6.450
290,340
+1.35(+26.47%)
May 04, 2023
5.240
5.350
5.070
5.100
83,994
-0.25(-4.67%)
May 03, 2023
5.240
5.440
5.240
5.350
48,990
+0.09(+1.71%)
May 02, 2023
5.400
5.460
5.210
5.260
62,344
-0.09(-1.68%)
May 01, 2023
5.560
5.590
5.160
5.350
124,426
-0.15(-2.73%)
Apr 28, 2023
5.500
5.670
5.450
5.500
82,477
-0.04(-0.72%)
Apr 27, 2023
5.520
5.585
5.460
5.540
54,123
+0.05(+0.91%)
Apr 26, 2023
5.500
5.650
5.310
5.490
107,909
+0.06(+1.10%)
Apr 25, 2023
5.550
5.612
5.360
5.430
112,109
-0.20(-3.55%)
Apr 24, 2023
5.670
5.870
5.390
5.630
121,812
-0.07(-1.23%)
Apr 21, 2023
5.770
5.870
5.600
5.700
170,196
-0.11(-1.89%)
Apr 20, 2023
6.010
6.060
5.760
5.810
131,398
-0.26(-4.28%)
Apr 19, 2023
6.140
6.200
6.070
6.070
47,742
-0.13(-2.10%)
Apr 18, 2023
6.340
6.340
6.150
6.200
50,838
-0.04(-0.64%)
Apr 17, 2023
6.190
6.430
6.100
6.240
67,249
+0.02(+0.32%)
Apr 14, 2023
6.290
6.350
6.100
6.220
127,641
-0.09(-1.43%)
Apr 13, 2023
6.320
6.340
6.140
6.310
108,912
+0.02(+0.32%)
Apr 12, 2023
6.530
6.560
6.230
6.290
223,187
-0.21(-3.23%)
Apr 11, 2023
6.410
6.595
6.265
6.500
106,554
+0.11(+1.72%)
Apr 10, 2023
6.250
6.420
6.220
6.390
105,426
+0.07(+1.11%)
Apr 06, 2023
6.270
6.440
6.230
6.320
71,379
+0.01(+0.16%)
Apr 05, 2023
6.260
6.400
6.130
6.310
80,374
+0.01(+0.16%)
Apr 04, 2023
6.220
6.380
6.080
6.300
101,260
+0.14(+2.27%)
Apr 03, 2023
6.090
6.240
6.060
6.160
127,589
+0.02(+0.33%)
Mar 31, 2023
6.120
6.220
6.030
6.140
132,371
+0.08(+1.32%)
Mar 30, 2023
6.150
6.350
6.000
6.060
92,964
+0.02(+0.33%)
Mar 29, 2023
5.930
6.060
5.680
6.040
97,878
+0.20(+3.42%)
Mar 28, 2023
5.950
6.130
5.780
5.840
105,924
-0.16(-2.67%)
Mar 27, 2023
5.970
6.050
5.755
6.000
93,588
+0.09(+1.52%)
Mar 24, 2023
6.010
6.150
5.880
5.910
87,211
-0.18(-2.96%)
Mar 23, 2023
6.080
6.312
6.070
6.090
73,754
+0.09(+1.50%)
Mar 22, 2023
6.320
6.325
5.960
6.000
186,896
-0.34(-5.36%)
Mar 21, 2023
6.210
6.430
6.060
6.340
78,597
+0.29(+4.79%)
Mar 20, 2023
6.160
6.170
5.900
6.050
114,433
-0.03(-0.49%)
Mar 17, 2023
6.170
6.210
5.850
6.080
161,122
-0.18(-2.88%)
Mar 16, 2023
6.160
6.450
6.000
6.260
93,864
-0.02(-0.32%)
Mar 15, 2023
6.190
6.420
6.080
6.280
108,290
-0.11(-1.72%)
Mar 14, 2023
6.300
6.420
6.130
6.390
132,857
+0.32(+5.27%)
Mar 13, 2023
5.890
6.390
5.890
6.070
104,730
+0.06(+1.00%)
Mar 10, 2023
6.540
6.540
5.960
6.010
209,514
-0.57(-8.66%)
Mar 09, 2023
6.810
6.950
6.550
6.580
271,795
-0.34(-4.91%)
Mar 08, 2023
7.220
7.255
6.830
6.920
140,143
-0.23(-3.22%)
Mar 07, 2023
7.110
7.250
7.025
7.150
54,301
+0.06(+0.85%)
Mar 06, 2023
7.110
7.560
7.050
7.090
144,665
+0.01(+0.14%)
Mar 03, 2023
6.610
7.170
6.520
7.080
203,663
-0.05(-0.70%)
Mar 02, 2023
6.990
7.230
6.821
7.130
33,302
+0.12(+1.71%)
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
.