Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Identiv, Inc. - Common Stock (NQ: INVE )

3.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 3.570 3.610 3.500 3.510 19,355 +0.00(+0.00%)
Feb 13, 2025 3.560 3.648 3.410 3.510 49,591 -0.02(-0.57%)
Feb 12, 2025 3.560 3.670 3.490 3.530 30,453 -0.03(-0.84%)
Feb 11, 2025 3.460 3.610 3.450 3.560 22,206 +0.07(+2.01%)
Feb 10, 2025 3.490 3.640 3.420 3.490 16,976 +0.00(+0.00%)
Feb 07, 2025 3.500 3.800 3.420 3.490 14,159 -0.02(-0.57%)
Feb 06, 2025 3.550 3.650 3.490 3.510 15,908 -0.04(-1.13%)
Feb 05, 2025 3.440 3.620 3.440 3.550 20,112 +0.09(+2.60%)
Feb 04, 2025 3.430 3.510 3.425 3.460 24,936 +0.03(+0.87%)
Feb 03, 2025 3.400 3.510 3.386 3.430 17,342 -0.03(-0.87%)
Jan 31, 2025 3.600 3.610 3.390 3.460 55,731 -0.10(-2.81%)
Jan 30, 2025 3.540 3.650 3.510 3.560 36,725 +0.05(+1.42%)
Jan 29, 2025 3.670 3.670 3.500 3.510 25,920 -0.11(-3.04%)
Jan 28, 2025 3.680 3.820 3.520 3.620 54,281 +0.02(+0.56%)
Jan 27, 2025 3.660 3.720 3.600 3.600 26,477 -0.10(-2.70%)
Jan 24, 2025 3.820 3.860 3.670 3.700 45,047 -0.06(-1.60%)
Jan 23, 2025 3.660 3.765 3.540 3.760 37,778 +0.07(+1.90%)
Jan 22, 2025 3.890 3.900 3.680 3.690 54,708 -0.18(-4.65%)
Jan 21, 2025 3.790 3.940 3.700 3.870 44,306 +0.13(+3.48%)
Jan 17, 2025 3.800 3.850 3.694 3.740 38,427 -0.04(-1.06%)
Jan 16, 2025 3.760 3.818 3.670 3.780 62,211 +0.06(+1.61%)
Jan 15, 2025 3.530 3.760 3.530 3.720 48,725 +0.07(+1.92%)
Jan 14, 2025 3.730 3.780 3.510 3.650 46,905 -0.01(-0.27%)
Jan 13, 2025 3.540 3.740 3.435 3.660 68,150 +0.06(+1.67%)
Jan 10, 2025 3.530 3.600 3.450 3.600 29,235 +0.07(+1.98%)
Jan 08, 2025 3.620 3.660 3.479 3.530 37,000 -0.13(-3.55%)
Jan 07, 2025 3.760 3.760 3.610 3.660 30,895 -0.05(-1.35%)
Jan 06, 2025 3.780 3.870 3.650 3.710 47,624 -0.06(-1.59%)
Jan 03, 2025 3.660 3.770 3.650 3.770 18,468 +0.11(+3.01%)
Jan 02, 2025 3.670 3.760 3.620 3.660 29,389 +0.00(+0.00%)
Dec 31, 2024 3.660 0 -0.07(-1.88%)
Dec 30, 2024 3.730 3.780 3.620 3.730 53,367 +0.04(+1.08%)
Dec 27, 2024 3.845 3.845 3.610 3.690 55,296 -0.10(-2.64%)
Dec 26, 2024 3.610 3.850 3.610 3.790 51,170 +0.15(+4.12%)
Dec 24, 2024 3.700 3.750 3.630 3.640 27,750 -0.05(-1.36%)
Dec 23, 2024 3.750 3.800 3.660 3.690 32,159 -0.01(-0.27%)
Dec 20, 2024 3.610 3.730 3.595 3.700 60,250 +0.05(+1.37%)
Dec 19, 2024 3.680 3.780 3.560 3.650 55,843 -0.08(-2.14%)
Dec 18, 2024 4.010 4.010 3.695 3.730 40,199 -0.23(-5.81%)
Dec 17, 2024 4.030 4.055 3.885 3.960 98,312 -0.12(-2.94%)
Dec 16, 2024 4.250 4.250 4.060 4.080 58,619 -0.13(-3.09%)
Dec 13, 2024 4.180 4.220 4.120 4.210 35,580 +0.00(+0.00%)
Dec 12, 2024 4.170 4.290 4.150 4.210 81,225 +0.04(+0.96%)
Dec 11, 2024 4.180 4.270 4.110 4.170 84,879 +0.00(+0.00%)
Dec 10, 2024 4.160 4.220 4.070 4.170 76,315 +0.02(+0.48%)
Dec 09, 2024 3.970 4.240 3.970 4.150 110,225 +0.23(+5.87%)
Dec 06, 2024 4.090 4.120 3.890 3.920 67,531 -0.17(-4.16%)
Dec 05, 2024 4.160 4.170 3.881 4.090 87,812 -0.03(-0.73%)
Dec 04, 2024 4.050 4.240 4.030 4.120 174,158 +0.07(+1.73%)
Dec 03, 2024 4.250 4.250 3.950 4.050 170,833 -0.19(-4.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.