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 (%)
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%)
Aug 01, 2018
4.720
4.990
4.720
4.850
21,204
+0.13(+2.75%)
Jul 31, 2018
4.700
4.920
4.700
4.720
8,277
-0.09(-1.87%)
Jul 30, 2018
4.620
4.810
4.510
4.810
17,260
+0.13(+2.89%)
Jul 27, 2018
4.870
4.932
4.675
4.675
12,000
-0.23(-4.59%)
Jul 26, 2018
4.495
4.907
4.495
4.900
13,755
+0.02(+0.41%)
Jul 25, 2018
4.850
4.920
4.839
4.880
6,891
+0.03(+0.62%)
Jul 24, 2018
4.880
4.930
4.600
4.850
24,228
+0.01(+0.21%)
Jul 23, 2018
4.700
4.850
4.601
4.840
54,072
+0.15(+3.20%)
Jul 20, 2018
4.390
4.690
4.020
4.690
37,634
+0.28(+6.35%)
Jul 19, 2018
4.510
4.580
4.344
4.410
13,571
-0.09(-2.00%)
Jul 18, 2018
4.350
4.570
4.330
4.500
27,443
+0.09(+2.04%)
Jul 17, 2018
4.450
4.532
4.310
4.410
11,039
-0.01(-0.23%)
Jul 16, 2018
4.510
4.510
4.300
4.420
16,729
-0.04(-0.90%)
Jul 13, 2018
4.410
4.480
4.220
4.460
13,562
+0.04(+0.90%)
Jul 12, 2018
4.340
4.430
4.232
4.420
15,267
+0.03(+0.68%)
Jul 11, 2018
4.310
4.390
4.150
4.390
13,051
+0.05(+1.15%)
Jul 10, 2018
4.390
4.512
4.170
4.340
20,082
+0.17(+4.08%)
Jul 09, 2018
4.100
4.280
4.100
4.170
21,126
+0.21(+5.30%)
Jul 06, 2018
3.970
4.039
3.960
3.960
4,991
-0.01(-0.25%)
Jul 05, 2018
3.870
4.020
3.841
3.970
11,695
+0.07(+1.79%)
Jul 03, 2018
3.900
3.900
3.900
0
-0.02(-0.51%)
Jul 02, 2018
3.890
4.020
3.890
3.920
11,393
+0.05(+1.29%)
Jun 29, 2018
4.000
4.080
3.790
3.870
22,073
-0.13(-3.25%)
Jun 28, 2018
4.070
4.160
4.000
4.000
13,604
-0.15(-3.61%)
Jun 27, 2018
4.120
4.390
4.058
4.150
13,489
+0.03(+0.73%)
Jun 26, 2018
4.240
4.240
4.050
4.120
11,096
-0.16(-3.74%)
Jun 25, 2018
4.280
4.392
4.100
4.280
12,364
-0.03(-0.70%)
Jun 22, 2018
4.160
4.370
4.140
4.310
19,615
+0.11(+2.62%)
Jun 21, 2018
4.290
4.290
4.147
4.200
6,044
-0.13(-3.00%)
Jun 20, 2018
4.150
4.370
4.150
4.330
9,695
+0.22(+5.35%)
Jun 19, 2018
4.160
4.260
4.070
4.110
10,619
-0.10(-2.38%)
Jun 18, 2018
4.220
4.300
4.145
4.210
8,460
-0.05(-1.17%)
Jun 15, 2018
4.340
4.190
4.260
9,172
+0.04(+0.95%)
Jun 14, 2018
4.300
4.340
4.160
4.220
5,949
-0.01(-0.24%)
Jun 13, 2018
4.110
4.350
4.110
4.230
14,289
+0.05(+1.20%)
Jun 12, 2018
4.180
4.400
4.110
4.180
25,312
-0.04(-0.95%)
Jun 11, 2018
4.300
4.340
4.220
4.220
14,234
-0.09(-2.09%)
Jun 08, 2018
4.410
4.410
4.210
4.310
12,626
-0.10(-2.27%)
Jun 07, 2018
4.520
4.520
4.400
4.410
5,037
-0.04(-0.90%)
Jun 06, 2018
4.390
4.630
4.390
4.450
19,779
+0.06(+1.37%)
Jun 05, 2018
4.370
4.450
4.300
4.390
13,457
+0.01(+0.23%)
Jun 04, 2018
4.300
4.430
4.210
4.380
26,298
+0.07(+1.62%)
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
.