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 )

4.070 -0.100 (-2.40%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2020 8.500 8.500 8.500 43,155 +1.04(+13.94%)
Dec 30, 2020 7.280 7.470 7.280 7.460 43,155 +0.27(+3.76%)
Dec 29, 2020 7.490 7.490 7.180 7.190 59,191 -0.24(-3.23%)
Dec 28, 2020 7.360 7.450 7.100 7.430 43,898 +0.19(+2.62%)
Dec 24, 2020 7.360 7.370 7.190 7.240 10,600 +0.00(+0.00%)
Dec 23, 2020 7.250 7.360 7.090 7.240 70,846 +0.03(+0.42%)
Dec 22, 2020 7.260 7.260 7.030 7.210 80,811 -0.01(-0.14%)
Dec 21, 2020 7.050 7.220 6.820 7.220 62,505 +0.16(+2.27%)
Dec 18, 2020 7.200 7.300 6.995 7.060 102,300 -0.15(-2.08%)
Dec 17, 2020 7.330 7.338 7.126 7.210 52,066 -0.10(-1.37%)
Dec 16, 2020 7.420 7.420 7.030 7.310 56,276 -0.04(-0.54%)
Dec 15, 2020 7.470 7.550 7.270 7.350 72,473 -0.03(-0.41%)
Dec 14, 2020 7.510 7.690 7.220 7.380 68,381 -0.10(-1.34%)
Dec 11, 2020 7.730 7.820 7.300 7.480 80,300 -0.34(-4.35%)
Dec 10, 2020 7.560 7.890 7.480 7.820 93,158 +0.23(+3.03%)
Dec 09, 2020 7.300 7.650 7.200 7.590 166,127 +0.21(+2.85%)
Dec 08, 2020 7.160 7.390 7.110 7.380 72,143 +0.28(+3.94%)
Dec 07, 2020 7.610 7.610 7.040 7.100 66,604 -0.24(-3.27%)
Dec 04, 2020 7.210 7.400 6.850 7.340 64,000 +0.08(+1.10%)
Dec 03, 2020 7.550 7.640 7.130 7.260 43,349 -0.40(-5.22%)
Dec 02, 2020 7.150 7.660 7.010 7.660 106,840 +0.50(+6.98%)
Dec 01, 2020 7.000 7.250 7.000 7.160 39,977 +0.27(+3.92%)
Nov 30, 2020 6.800 6.925 6.600 6.890 43,393 -0.01(-0.14%)
Nov 27, 2020 7.030 7.150 6.860 6.900 26,600 -0.15(-2.13%)
Nov 25, 2020 7.270 7.270 7.000 7.050 44,600 -0.17(-2.35%)
Nov 24, 2020 6.840 7.320 6.840 7.220 97,134 +0.37(+5.40%)
Nov 23, 2020 6.940 7.030 6.750 6.850 40,423 -0.08(-1.15%)
Nov 20, 2020 6.490 7.000 6.480 6.930 54,600 +0.36(+5.48%)
Nov 19, 2020 6.570 6.730 6.410 6.570 42,446 -0.05(-0.76%)
Nov 18, 2020 6.760 6.870 6.520 6.620 30,775 -0.16(-2.36%)
Nov 17, 2020 6.740 6.790 6.550 6.780 36,036 +0.00(+0.00%)
Nov 16, 2020 6.760 6.980 6.650 6.780 30,504 +0.06(+0.89%)
Nov 13, 2020 6.820 7.045 6.610 6.720 45,700 -0.09(-1.32%)
Nov 12, 2020 7.360 7.470 6.810 6.810 53,846 -0.51(-6.97%)
Nov 11, 2020 6.960 7.480 6.960 7.320 89,067 +0.41(+5.93%)
Nov 10, 2020 6.720 7.040 6.640 6.910 76,606 +0.21(+3.13%)
Nov 09, 2020 6.920 6.920 6.650 6.700 70,769 -0.03(-0.45%)
Nov 06, 2020 6.960 6.990 6.720 6.730 42,700 -0.28(-3.99%)
Nov 05, 2020 7.250 7.380 6.980 7.010 77,252 -0.18(-2.50%)
Nov 04, 2020 7.250 7.370 7.100 7.190 39,556 -0.03(-0.42%)
Nov 03, 2020 7.000 7.250 6.920 7.220 141,880 +0.31(+4.49%)
Nov 02, 2020 6.630 7.000 6.620 6.910 121,849 +0.38(+5.82%)
Oct 30, 2020 6.570 6.670 6.450 6.530 88,300 -0.06(-0.91%)
Oct 29, 2020 6.250 6.890 6.240 6.590 255,649 +0.56(+9.29%)
Oct 28, 2020 6.220 6.220 5.910 6.030 49,109 -0.32(-5.04%)
Oct 27, 2020 6.420 6.420 6.300 6.350 15,321 -0.03(-0.47%)
Oct 26, 2020 6.430 6.460 6.220 6.380 68,958 -0.07(-1.01%)
Oct 23, 2020 6.340 6.470 6.230 6.445 46,500 +0.14(+2.14%)
Oct 22, 2020 6.340 6.390 6.250 6.310 49,507 -0.04(-0.63%)
Oct 21, 2020 6.550 6.590 6.310 6.350 41,676 -0.17(-2.61%)
Oct 20, 2020 6.380 6.650 6.340 6.520 104,052 +0.20(+3.16%)
Oct 19, 2020 6.330 6.380 6.160 6.320 105,121 -0.01(-0.16%)
Oct 16, 2020 6.350 6.430 6.240 6.330 68,200 -0.05(-0.78%)
Oct 15, 2020 6.350 6.400 6.110 6.380 69,519 -0.01(-0.16%)
Oct 14, 2020 6.530 6.550 6.350 6.390 25,668 -0.09(-1.39%)
Oct 13, 2020 6.440 6.560 6.365 6.480 33,756 +0.00(+0.00%)
Oct 12, 2020 6.480 6.550 6.350 6.480 59,329 +0.05(+0.78%)
Oct 09, 2020 6.470 6.540 6.320 6.430 60,300 -0.05(-0.77%)
Oct 08, 2020 6.730 6.790 6.360 6.480 58,216 -0.16(-2.41%)
Oct 07, 2020 6.430 6.750 6.430 6.640 54,654 +0.30(+4.73%)
Oct 06, 2020 6.130 6.620 6.130 6.340 130,804 +0.21(+3.43%)
Oct 05, 2020 6.060 6.200 6.020 6.130 85,638 +0.13(+2.17%)
Oct 02, 2020 5.845 6.040 5.845 6.000 73,200 -0.06(-0.99%)
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.