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 UNCHANGED
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 (%)
Jun 30, 2020 4.910 5.140 4.860 5.100 55,546 +0.19(+3.87%)
Jun 29, 2020 4.930 5.060 4.780 4.910 54,528 -0.02(-0.41%)
Jun 26, 2020 4.970 5.012 4.818 4.930 43,000 -0.05(-1.00%)
Jun 25, 2020 4.950 5.010 4.800 4.980 53,528 +0.03(+0.61%)
Jun 24, 2020 5.070 5.080 4.750 4.950 118,105 -0.15(-2.94%)
Jun 23, 2020 5.370 5.370 5.000 5.100 147,437 -0.17(-3.23%)
Jun 22, 2020 5.270 5.270 5.070 5.270 93,187 +0.01(+0.19%)
Jun 19, 2020 5.590 5.636 5.260 5.260 127,700 -0.25(-4.54%)
Jun 18, 2020 5.360 5.660 5.240 5.510 203,756 +0.17(+3.18%)
Jun 17, 2020 5.450 5.490 5.230 5.340 92,344 -0.10(-1.84%)
Jun 16, 2020 5.550 5.680 5.410 5.440 80,697 -0.04(-0.73%)
Jun 15, 2020 5.270 5.500 5.120 5.480 139,545 +0.21(+3.98%)
Jun 12, 2020 5.520 5.550 5.070 5.270 122,500 +0.19(+3.74%)
Jun 11, 2020 4.860 5.080 4.640 5.080 102,955 -0.08(-1.55%)
Jun 10, 2020 5.240 5.240 5.000 5.160 78,004 +0.03(+0.58%)
Jun 09, 2020 5.120 5.150 5.020 5.130 81,846 -0.06(-1.16%)
Jun 08, 2020 5.070 5.420 5.070 5.190 189,442 +0.18(+3.59%)
Jun 05, 2020 4.900 5.040 4.810 5.010 104,200 +0.09(+1.83%)
Jun 04, 2020 4.950 5.040 4.800 4.920 90,727 -0.07(-1.40%)
Jun 03, 2020 4.840 5.040 4.760 4.990 238,494 +0.24(+5.05%)
Jun 02, 2020 4.700 4.930 4.610 4.750 221,947 +0.22(+4.86%)
Jun 01, 2020 4.240 4.700 4.200 4.530 222,951 +0.35(+8.37%)
May 29, 2020 4.100 5.100 3.900 4.180 1,165,100 +0.09(+2.20%)
May 28, 2020 4.240 4.270 4.080 4.090 40,211 -0.16(-3.76%)
May 27, 2020 4.230 4.270 4.060 4.250 86,357 +0.09(+2.16%)
May 26, 2020 4.380 4.380 4.050 4.160 81,026 +0.04(+0.97%)
May 22, 2020 4.330 4.420 4.080 4.120 82,600 -0.31(-7.00%)
May 21, 2020 4.330 5.570 4.230 4.430 833,497 +0.13(+3.02%)
May 20, 2020 3.970 4.370 3.970 4.300 113,790 +0.25(+6.17%)
May 19, 2020 4.070 4.120 3.870 4.050 40,102 -0.01(-0.25%)
May 18, 2020 3.930 4.100 3.889 4.060 60,713 +0.16(+4.10%)
May 15, 2020 3.890 4.040 3.797 3.900 54,300 +0.05(+1.30%)
May 14, 2020 3.910 3.933 3.750 3.850 60,381 -0.06(-1.53%)
May 13, 2020 4.470 4.470 3.790 3.910 66,410 +0.32(+8.91%)
May 12, 2020 4.570 4.685 3.590 3.590 140,072 -0.70(-16.32%)
May 11, 2020 3.900 4.470 3.900 4.290 176,555 +0.40(+10.28%)
May 08, 2020 3.490 3.900 3.250 3.890 313,200 +0.93(+31.42%)
May 07, 2020 2.940 2.980 2.880 2.960 16,062 +0.10(+3.50%)
May 06, 2020 2.900 2.940 2.855 2.860 11,433 -0.04(-1.38%)
May 05, 2020 3.000 3.080 2.900 2.900 33,285 -0.10(-3.32%)
May 04, 2020 2.875 3.090 2.830 3.000 7,158 +0.04(+1.34%)
May 01, 2020 3.210 3.215 2.860 2.960 28,400 -0.23(-7.21%)
Apr 30, 2020 3.350 3.395 3.040 3.190 32,036 -0.13(-3.92%)
Apr 29, 2020 2.990 3.340 2.930 3.320 55,957 +0.40(+13.70%)
Apr 28, 2020 2.830 3.025 2.806 2.920 61,836 +0.09(+3.18%)
Apr 27, 2020 2.680 2.830 2.671 2.830 43,604 +0.16(+5.99%)
Apr 24, 2020 2.700 2.768 2.640 2.670 24,400 -0.03(-1.11%)
Apr 23, 2020 2.810 2.810 2.620 2.700 36,385 +0.02(+0.75%)
Apr 22, 2020 2.850 2.850 2.680 2.680 32,045 -0.05(-1.83%)
Apr 21, 2020 2.700 2.820 2.510 2.730 55,600 +0.03(+1.11%)
Apr 20, 2020 2.760 2.830 2.660 2.700 43,918 -0.05(-1.82%)
Apr 17, 2020 2.750 2.830 2.700 2.750 33,900 +0.05(+1.85%)
Apr 16, 2020 2.780 2.780 2.644 2.700 48,036 -0.18(-6.25%)
Apr 15, 2020 2.940 2.940 2.760 2.880 25,202 -0.06(-2.04%)
Apr 14, 2020 2.970 3.000 2.850 2.940 27,376 +0.06(+2.08%)
Apr 13, 2020 2.930 2.943 2.740 2.880 39,374 -0.05(-1.70%)
Apr 09, 2020 2.940 2.970 2.866 2.930 18,500 +0.17(+6.16%)
Apr 08, 2020 3.120 3.120 2.750 2.760 58,380 -0.44(-13.75%)
Apr 07, 2020 3.030 3.245 2.719 3.200 79,258 +0.00(+0.00%)
Apr 06, 2020 3.111 3.330 3.111 3.200 18,656 +0.15(+4.75%)
Apr 03, 2020 3.030 3.062 2.930 3.055 14,600 -0.10(-3.32%)
Apr 02, 2020 3.160 3.240 3.110 3.160 14,741 +0.05(+1.61%)
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.