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 (%)
Feb 28, 2020 4.490 4.580 4.480 4.580 26,100 -0.01(-0.22%)
Feb 27, 2020 4.500 4.700 4.500 4.590 21,221 +0.08(+1.77%)
Feb 26, 2020 4.610 4.800 4.510 4.510 17,031 -0.17(-3.63%)
Feb 25, 2020 4.760 4.760 4.500 4.680 55,963 -0.15(-3.11%)
Feb 24, 2020 4.700 4.836 4.660 4.830 77,249 -0.15(-3.01%)
Feb 21, 2020 5.000 5.030 4.970 4.980 6,400 -0.09(-1.78%)
Feb 20, 2020 5.000 5.080 4.900 5.070 17,073 +0.12(+2.42%)
Feb 19, 2020 5.080 5.080 4.900 4.950 25,973 -0.13(-2.56%)
Feb 18, 2020 5.130 5.130 4.962 5.080 30,843 -0.03(-0.59%)
Feb 14, 2020 5.130 5.130 5.020 5.110 17,800 +0.01(+0.20%)
Feb 13, 2020 5.150 5.150 5.010 5.100 23,832 -0.06(-1.16%)
Feb 12, 2020 5.190 5.290 5.000 5.160 59,377 -0.04(-0.77%)
Feb 11, 2020 5.060 5.230 4.900 5.200 48,966 +0.13(+2.56%)
Feb 10, 2020 5.050 5.111 5.020 5.070 65,582 +0.03(+0.60%)
Feb 07, 2020 5.070 5.150 5.000 5.040 62,800 -0.06(-1.18%)
Feb 06, 2020 5.010 5.165 5.010 5.100 64,605 +0.14(+2.82%)
Feb 05, 2020 4.860 4.960 4.820 4.960 51,301 +0.09(+1.85%)
Feb 04, 2020 5.080 5.090 4.800 4.870 77,541 -0.13(-2.60%)
Feb 03, 2020 4.860 5.100 4.770 5.000 351,598 +0.26(+5.49%)
Jan 31, 2020 5.000 5.246 4.400 4.740 382,100 -1.20(-20.20%)
Jan 30, 2020 5.910 6.070 5.910 5.940 38,372 -0.07(-1.16%)
Jan 29, 2020 6.090 6.220 5.980 6.010 86,956 -0.08(-1.31%)
Jan 28, 2020 6.040 6.250 6.003 6.090 53,320 +0.05(+0.83%)
Jan 27, 2020 6.000 6.210 5.970 6.040 37,988 -0.04(-0.66%)
Jan 24, 2020 6.300 6.300 6.030 6.080 33,500 -0.20(-3.18%)
Jan 23, 2020 6.270 6.500 6.180 6.280 18,973 +0.01(+0.16%)
Jan 22, 2020 6.310 6.515 6.200 6.270 88,187 -0.05(-0.79%)
Jan 21, 2020 6.220 6.750 6.100 6.320 85,181 +0.01(+0.16%)
Jan 17, 2020 6.390 6.430 6.220 6.310 51,700 -0.14(-2.17%)
Jan 16, 2020 6.760 6.810 6.410 6.450 90,622 -0.29(-4.30%)
Jan 15, 2020 6.750 6.830 6.700 6.740 47,148 +0.04(+0.60%)
Jan 14, 2020 6.660 6.855 6.660 6.700 32,221 +0.09(+1.36%)
Jan 13, 2020 6.720 6.750 6.480 6.610 57,521 -0.29(-4.20%)
Jan 10, 2020 6.890 6.920 6.750 6.900 77,000 -0.05(-0.72%)
Jan 09, 2020 6.980 7.039 6.830 6.950 80,614 -0.02(-0.29%)
Jan 08, 2020 6.730 6.980 6.518 6.970 104,860 +0.33(+4.97%)
Jan 07, 2020 6.320 6.700 6.290 6.640 118,034 +0.35(+5.65%)
Jan 06, 2020 5.770 6.458 5.720 6.285 120,304 +0.65(+11.44%)
Jan 03, 2020 5.890 5.930 5.640 5.640 33,400 -0.24(-4.08%)
Jan 02, 2020 5.610 5.880 5.600 5.880 26,686 +0.24(+4.26%)
Dec 31, 2019 5.600 5.730 5.470 5.640 47,700 +0.05(+0.89%)
Dec 30, 2019 5.620 5.760 5.580 5.590 20,300 -0.01(-0.18%)
Dec 27, 2019 5.900 5.910 5.600 5.600 25,400 -0.25(-4.27%)
Dec 26, 2019 5.780 5.906 5.680 5.850 23,976 +0.15(+2.63%)
Dec 24, 2019 5.500 5.820 5.500 5.700 32,900 +0.13(+2.33%)
Dec 23, 2019 5.360 5.650 5.360 5.570 29,812 +0.22(+4.11%)
Dec 20, 2019 5.160 5.540 5.130 5.350 110,100 +0.14(+2.69%)
Dec 19, 2019 5.060 5.340 5.000 5.210 102,434 +0.21(+4.20%)
Dec 18, 2019 5.100 5.200 5.000 5.000 55,647 -0.05(-1.09%)
Dec 17, 2019 5.025 5.180 5.025 5.055 15,427 -0.09(-1.71%)
Dec 16, 2019 5.210 5.320 5.100 5.143 16,804 -0.06(-1.10%)
Dec 13, 2019 5.250 5.450 5.100 5.200 36,400 -0.03(-0.57%)
Dec 12, 2019 5.190 5.285 5.060 5.230 19,511 +0.08(+1.55%)
Dec 11, 2019 5.100 5.200 5.020 5.150 14,105 -0.02(-0.39%)
Dec 10, 2019 5.060 5.170 5.000 5.170 19,030 +0.12(+2.38%)
Dec 09, 2019 5.120 5.150 5.010 5.050 22,203 +0.02(+0.40%)
Dec 06, 2019 5.020 5.230 5.014 5.030 53,200 +0.04(+0.80%)
Dec 05, 2019 5.010 5.090 4.990 4.990 100,149 -0.01(-0.20%)
Dec 04, 2019 5.090 5.140 5.000 5.000 53,561 -0.12(-2.34%)
Dec 03, 2019 5.190 5.190 5.070 5.120 26,039 -0.13(-2.48%)
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.