Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Identiv Inc (NQ: INVE )

4.100 -0.070 (-1.68%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.200 6.410 6.050 6.090 58,458 -0.05(-0.81%)
Oct 30, 2023 6.750 6.830 5.990 6.140 299,962 -0.59(-8.77%)
Oct 27, 2023 6.360 6.820 6.360 6.730 35,596 +0.33(+5.16%)
Oct 26, 2023 6.350 6.635 6.200 6.400 49,694 -0.07(-1.08%)
Oct 25, 2023 6.750 6.780 6.430 6.470 102,844 -0.33(-4.85%)
Oct 24, 2023 7.040 7.070 6.790 6.800 42,170 -0.18(-2.58%)
Oct 23, 2023 6.610 6.980 6.510 6.980 60,929 +0.42(+6.40%)
Oct 20, 2023 7.230 7.270 6.510 6.560 130,200 -0.69(-9.52%)
Oct 19, 2023 7.250 7.430 7.210 7.250 24,515 -0.05(-0.68%)
Oct 18, 2023 7.620 7.640 7.110 7.300 69,385 -0.43(-5.56%)
Oct 17, 2023 7.590 7.800 7.480 7.730 56,705 +0.18(+2.38%)
Oct 16, 2023 7.380 7.665 7.310 7.550 28,624 +0.26(+3.57%)
Oct 13, 2023 7.530 7.530 7.280 7.290 29,594 -0.21(-2.80%)
Oct 12, 2023 7.740 7.740 7.400 7.500 31,454 -0.26(-3.35%)
Oct 11, 2023 7.700 7.920 7.697 7.760 29,233 +0.00(+0.00%)
Oct 10, 2023 7.780 7.940 7.620 7.760 32,159 +0.07(+0.91%)
Oct 09, 2023 8.280 8.280 7.560 7.690 81,839 -0.52(-6.33%)
Oct 06, 2023 7.940 8.220 7.790 8.210 29,439 +0.27(+3.40%)
Oct 05, 2023 8.030 8.130 7.880 7.940 30,140 -0.16(-1.98%)
Oct 04, 2023 8.090 8.260 7.990 8.100 32,173 +0.08(+1.00%)
Oct 03, 2023 8.110 8.160 7.860 8.020 40,382 -0.23(-2.79%)
Oct 02, 2023 8.350 8.370 8.090 8.250 31,035 -0.19(-2.25%)
Sep 29, 2023 8.310 8.520 8.030 8.440 32,827 +0.26(+3.18%)
Sep 28, 2023 8.110 8.335 8.110 8.180 20,468 +0.11(+1.36%)
Sep 27, 2023 8.190 8.210 8.000 8.070 30,637 -0.11(-1.34%)
Sep 26, 2023 8.230 8.405 8.180 8.180 21,873 -0.16(-1.92%)
Sep 25, 2023 8.530 8.510 8.310 8.340 25,461 -0.29(-3.36%)
Sep 22, 2023 8.410 8.640 8.315 8.630 64,998 +0.17(+2.01%)
Sep 21, 2023 8.300 8.470 8.200 8.460 59,805 +0.05(+0.59%)
Sep 20, 2023 8.690 8.780 8.410 8.410 69,854 -0.21(-2.44%)
Sep 19, 2023 8.450 8.620 8.290 8.620 79,693 +0.17(+2.01%)
Sep 18, 2023 8.350 8.485 8.100 8.450 44,886 +0.17(+2.05%)
Sep 15, 2023 8.580 8.580 8.030 8.280 78,375 -0.27(-3.16%)
Sep 14, 2023 8.680 8.820 8.443 8.550 46,369 -0.17(-1.95%)
Sep 13, 2023 8.390 8.800 8.045 8.720 84,314 +0.57(+6.99%)
Sep 12, 2023 8.180 8.260 8.021 8.150 34,538 +0.00(+0.00%)
Sep 11, 2023 8.460 8.460 8.110 8.150 30,214 -0.30(-3.55%)
Sep 08, 2023 8.370 8.520 8.320 8.450 33,253 +0.07(+0.84%)
Sep 07, 2023 8.250 8.490 8.105 8.380 29,876 +0.00(+0.00%)
Sep 06, 2023 8.330 8.410 8.188 8.380 37,650 +0.05(+0.60%)
Sep 05, 2023 8.090 8.370 8.020 8.330 39,999 +0.14(+1.71%)
Sep 01, 2023 8.280 8.365 8.130 8.190 42,296 -0.07(-0.85%)
Aug 31, 2023 8.040 8.410 8.040 8.260 40,810 +0.18(+2.23%)
Aug 30, 2023 8.120 8.370 8.050 8.080 20,537 -0.04(-0.49%)
Aug 29, 2023 8.040 8.300 8.000 8.120 49,529 +0.01(+0.12%)
Aug 28, 2023 8.500 8.540 8.110 8.110 62,076 -0.49(-5.70%)
Aug 25, 2023 8.500 8.675 8.450 8.600 52,814 +0.20(+2.38%)
Aug 24, 2023 8.510 8.640 8.340 8.400 47,839 -0.20(-2.33%)
Aug 23, 2023 8.370 8.620 8.370 8.600 19,028 +0.15(+1.78%)
Aug 22, 2023 8.320 8.495 8.280 8.450 28,554 +0.19(+2.30%)
Aug 21, 2023 8.180 8.400 8.155 8.260 31,667 +0.04(+0.49%)
Aug 18, 2023 8.120 8.330 8.080 8.220 40,872 +0.04(+0.49%)
Aug 17, 2023 8.370 8.470 8.180 8.180 31,381 -0.23(-2.73%)
Aug 16, 2023 8.950 8.950 8.360 8.410 58,367 -0.50(-5.61%)
Aug 15, 2023 8.810 9.260 8.700 8.910 78,756 +0.01(+0.11%)
Aug 14, 2023 8.370 8.950 8.370 8.900 58,161 +0.47(+5.58%)
Aug 11, 2023 8.500 8.600 8.360 8.430 38,640 +0.04(+0.48%)
Aug 10, 2023 8.580 8.770 8.270 8.390 58,483 -0.16(-1.87%)
Aug 09, 2023 8.750 8.750 8.480 8.550 80,658 -0.20(-2.29%)
Aug 08, 2023 8.740 8.820 8.514 8.750 81,861 -0.05(-0.57%)
Aug 07, 2023 8.390 9.000 8.302 8.800 124,173 +0.39(+4.64%)
Aug 04, 2023 7.600 8.960 7.600 8.410 254,697 +1.07(+14.58%)
Aug 03, 2023 7.290 7.570 7.197 7.340 39,281 -0.05(-0.68%)
Aug 02, 2023 7.520 7.520 7.330 7.390 48,911 -0.25(-3.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.