Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Identiv Inc (NQ: INVE )

3.950 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	3.940	3.950	3.820	3.950	86,249	+0.05(+1.28%)
Nov 20, 2024	3.740	3.960	3.720	3.900	103,430	+0.19(+5.12%)
Nov 19, 2024	3.590	3.840	3.590	3.710	102,662	+0.13(+3.63%)
Nov 18, 2024	3.630	3.900	3.540	3.580	135,607	-0.06(-1.65%)
Nov 15, 2024	3.640	3.770	3.536	3.640	77,149	+0.00(+0.00%)
Nov 14, 2024	3.640	3.700	3.560	3.640	32,554	-0.02(-0.55%)
Nov 13, 2024	3.820	3.820	3.490	3.660	138,877	-0.11(-2.92%)
Nov 12, 2024	3.760	3.800	3.680	3.770	73,571	-0.03(-0.79%)
Nov 11, 2024	4.000	4.050	3.750	3.800	50,399	-0.15(-3.80%)
Nov 08, 2024	3.750	3.950	3.590	3.950	314,710	+0.37(+10.34%)
Nov 07, 2024	3.445	3.710	3.445	3.580	149,600	-0.09(-2.45%)
Nov 06, 2024	3.570	3.750	3.550	3.670	124,373	+0.14(+3.97%)
Nov 05, 2024	3.440	3.615	3.440	3.530	77,974	+0.10(+2.92%)
Nov 04, 2024	3.510	3.590	3.430	3.430	67,614	-0.07(-2.00%)
Nov 01, 2024	3.580	3.625	3.490	3.500	97,601	-0.04(-1.13%)
Oct 31, 2024	3.510	3.600	3.500	3.540	36,119	-0.04(-1.12%)
Oct 30, 2024	3.570	3.700	3.570	3.580	91,613	-0.02(-0.56%)
Oct 29, 2024	3.530	3.661	3.525	3.600	30,404	+0.12(+3.45%)
Oct 28, 2024	3.600	3.700	3.480	3.480	38,853	-0.13(-3.60%)
Oct 25, 2024	3.680	3.680	3.545	3.610	7,908	-0.07(-1.90%)
Oct 24, 2024	3.700	3.740	3.580	3.680	44,963	-0.02(-0.54%)
Oct 23, 2024	3.670	3.750	3.650	3.700	65,270	+0.05(+1.37%)
Oct 22, 2024	3.630	3.700	3.530	3.650	21,834	-0.02(-0.54%)
Oct 21, 2024	3.670	3.700	3.590	3.670	22,915	+0.00(+0.00%)
Oct 18, 2024	3.590	3.680	3.520	3.670	46,011	+0.08(+2.23%)
Oct 17, 2024	3.560	3.620	3.526	3.590	16,368	-0.03(-0.83%)
Oct 16, 2024	3.630	3.700	3.550	3.620	27,542	-0.06(-1.63%)
Oct 15, 2024	3.600	3.700	3.550	3.680	56,857	+0.17(+4.84%)
Oct 14, 2024	3.590	3.650	3.510	3.510	24,947	-0.12(-3.31%)
Oct 11, 2024	3.600	3.650	3.580	3.630	25,416	-0.01(-0.27%)
Oct 10, 2024	3.620	3.700	3.590	3.640	37,548	+0.01(+0.28%)
Oct 09, 2024	3.520	3.650	3.440	3.630	107,198	+0.07(+1.97%)
Oct 08, 2024	3.490	3.570	3.450	3.560	72,317	+0.10(+2.89%)
Oct 07, 2024	3.410	3.470	3.350	3.460	18,685	-0.04(-1.14%)
Oct 04, 2024	3.490	3.550	3.420	3.500	54,620	+0.00(+0.00%)
Oct 03, 2024	3.500	3.510	3.455	3.500	49,486	+0.00(+0.00%)
Oct 02, 2024	3.520	3.521	3.435	3.500	42,994	-0.01(-0.28%)
Oct 01, 2024	3.500	3.530	3.405	3.510	60,694	-0.02(-0.57%)
Sep 30, 2024	3.500	3.530	3.480	3.530	86,292	+0.03(+0.86%)
Sep 27, 2024	3.530	3.550	3.500	3.500	116,575	-0.02(-0.57%)
Sep 26, 2024	3.500	3.550	3.500	3.520	126,426	+0.02(+0.57%)
Sep 25, 2024	3.520	3.530	3.500	3.500	56,250	-0.02(-0.57%)
Sep 24, 2024	3.500	3.550	3.500	3.520	83,352	+0.01(+0.28%)
Sep 23, 2024	3.580	3.600	3.480	3.510	105,268	-0.07(-1.96%)
Sep 20, 2024	3.500	3.580	3.400	3.580	92,753	+0.02(+0.70%)
Sep 19, 2024	3.600	3.700	3.540	3.555	221,684	-0.01(-0.42%)
Sep 18, 2024	3.410	3.600	3.310	3.570	255,627	+0.20(+5.93%)
Sep 17, 2024	3.360	3.460	3.310	3.370	20,467	+0.04(+1.20%)
Sep 16, 2024	3.460	3.460	3.300	3.330	15,879	-0.12(-3.48%)
Sep 13, 2024	3.500	3.505	3.300	3.450	59,218	-0.02(-0.58%)
Sep 12, 2024	3.470	3.520	3.400	3.470	22,076	+0.02(+0.58%)
Sep 11, 2024	3.400	3.600	3.290	3.450	215,187	+0.05(+1.47%)
Sep 10, 2024	3.330	3.400	3.220	3.400	67,784	+0.05(+1.49%)
Sep 09, 2024	3.230	3.600	3.220	3.350	102,466	+0.14(+4.36%)
Sep 06, 2024	3.300	3.345	3.180	3.210	31,213	-0.12(-3.60%)
Sep 05, 2024	3.440	3.470	3.300	3.330	52,071	-0.07(-2.06%)
Sep 04, 2024	3.220	3.455	3.180	3.400	105,575	+0.17(+5.26%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Identiv Inc (NQ: INVE )

Historical Prices