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 (%)
Sep 30, 2020 6.320 6.470 6.260 6.260 134,799 -0.04(-0.63%)
Sep 29, 2020 6.250 6.500 6.250 6.300 109,901 -0.08(-1.25%)
Sep 28, 2020 5.980 6.420 5.940 6.380 196,889 +0.53(+9.06%)
Sep 25, 2020 5.640 5.940 5.590 5.850 81,400 +0.18(+3.17%)
Sep 24, 2020 5.640 5.710 5.510 5.670 76,082 -0.05(-0.87%)
Sep 23, 2020 5.880 5.880 5.615 5.720 125,913 -0.10(-1.72%)
Sep 22, 2020 5.880 5.920 5.750 5.820 69,351 +0.05(+0.87%)
Sep 21, 2020 5.940 5.940 5.630 5.770 121,723 -0.27(-4.47%)
Sep 18, 2020 6.020 6.170 5.860 6.040 279,000 +0.03(+0.50%)
Sep 17, 2020 5.860 6.120 5.784 6.010 180,072 +0.08(+1.35%)
Sep 16, 2020 5.730 6.000 5.682 5.930 93,627 +0.21(+3.67%)
Sep 15, 2020 6.100 6.100 5.680 5.720 87,608 -0.28(-4.67%)
Sep 14, 2020 5.870 6.095 5.790 6.000 170,195 +0.21(+3.63%)
Sep 11, 2020 5.750 5.850 5.600 5.790 146,200 +0.09(+1.58%)
Sep 10, 2020 5.540 6.000 5.440 5.700 370,526 +0.26(+4.78%)
Sep 09, 2020 5.350 5.450 5.170 5.440 129,295 +0.16(+3.03%)
Sep 08, 2020 5.300 5.440 5.151 5.280 76,505 -0.08(-1.49%)
Sep 04, 2020 5.630 5.655 5.150 5.360 138,200 -0.20(-3.60%)
Sep 03, 2020 5.900 6.010 5.530 5.560 160,399 -0.36(-6.08%)
Sep 02, 2020 5.670 6.020 5.670 5.920 178,296 +0.26(+4.59%)
Sep 01, 2020 6.150 6.190 5.600 5.660 211,698 -0.51(-8.27%)
Aug 31, 2020 6.000 6.190 5.730 6.170 413,764 +0.17(+2.83%)
Aug 28, 2020 5.450 6.020 5.405 6.000 651,100 +0.59(+10.91%)
Aug 27, 2020 5.150 5.480 5.120 5.410 377,985 +0.29(+5.66%)
Aug 26, 2020 5.120 5.200 5.050 5.120 90,071 +0.01(+0.20%)
Aug 25, 2020 5.110 5.160 5.060 5.110 76,629 -0.03(-0.58%)
Aug 24, 2020 5.100 5.150 5.060 5.140 75,226 +0.07(+1.38%)
Aug 21, 2020 5.130 5.160 4.970 5.070 131,500 -0.08(-1.55%)
Aug 20, 2020 5.090 5.190 5.070 5.150 85,272 +0.03(+0.59%)
Aug 19, 2020 5.170 5.250 5.050 5.120 120,911 -0.06(-1.16%)
Aug 18, 2020 5.370 5.370 5.130 5.180 131,400 -0.19(-3.54%)
Aug 17, 2020 5.200 5.465 5.200 5.370 209,953 +0.16(+3.07%)
Aug 14, 2020 5.180 5.220 5.080 5.210 120,200 +0.05(+0.97%)
Aug 13, 2020 5.150 5.340 5.050 5.160 565,356 +0.05(+0.98%)
Aug 12, 2020 5.150 5.210 5.010 5.110 148,338 +0.02(+0.39%)
Aug 11, 2020 5.180 5.230 5.090 5.090 87,558 -0.07(-1.36%)
Aug 10, 2020 5.050 5.220 4.940 5.160 99,005 +0.14(+2.79%)
Aug 07, 2020 5.150 5.150 4.900 5.020 186,500 -0.20(-3.83%)
Aug 06, 2020 5.230 5.340 5.190 5.220 75,310 -0.02(-0.38%)
Aug 05, 2020 5.250 5.330 5.170 5.240 125,872 +0.00(+0.00%)
Aug 04, 2020 5.100 5.310 5.100 5.240 46,819 +0.13(+2.54%)
Aug 03, 2020 5.120 5.170 5.040 5.110 57,243 -0.01(-0.20%)
Jul 31, 2020 5.230 5.240 4.990 5.120 89,100 -0.06(-1.16%)
Jul 30, 2020 5.000 5.220 5.000 5.180 75,238 +0.16(+3.19%)
Jul 29, 2020 5.180 5.210 5.020 5.020 62,382 -0.15(-2.90%)
Jul 28, 2020 5.210 5.277 5.120 5.170 76,579 +0.00(+0.00%)
Jul 27, 2020 5.100 5.290 5.100 5.170 49,522 +0.07(+1.37%)
Jul 24, 2020 5.230 5.273 5.030 5.100 90,900 -0.13(-2.49%)
Jul 23, 2020 5.350 5.390 5.100 5.230 57,355 -0.02(-0.38%)
Jul 22, 2020 5.440 5.530 5.180 5.250 108,038 -0.14(-2.60%)
Jul 21, 2020 5.280 5.510 5.140 5.390 180,838 +0.19(+3.65%)
Jul 20, 2020 5.250 5.250 5.050 5.200 70,552 -0.04(-0.76%)
Jul 17, 2020 5.240 5.290 5.070 5.240 117,300 +0.04(+0.77%)
Jul 16, 2020 5.000 5.390 4.870 5.200 195,290 +0.26(+5.26%)
Jul 15, 2020 4.910 4.970 4.730 4.940 78,991 +0.21(+4.44%)
Jul 14, 2020 4.970 4.970 4.580 4.730 127,976 -0.09(-1.87%)
Jul 13, 2020 4.850 5.150 4.810 4.820 151,345 +0.04(+0.84%)
Jul 10, 2020 4.450 4.830 4.410 4.780 169,300 +0.45(+10.39%)
Jul 09, 2020 4.480 4.600 4.210 4.330 173,926 -0.20(-4.42%)
Jul 08, 2020 4.680 4.738 4.510 4.530 48,253 -0.14(-3.00%)
Jul 07, 2020 4.670 4.830 4.660 4.670 42,253 -0.06(-1.27%)
Jul 06, 2020 4.830 4.839 4.630 4.730 44,439 +0.01(+0.21%)
Jul 02, 2020 4.900 4.935 4.710 4.720 75,600 -0.10(-2.07%)
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.