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 )

4.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2020 3.220 3.350 3.000 3.110 29,719 -0.27(-7.99%)
Mar 31, 2020 3.200 3.410 3.200 3.380 29,394 +0.13(+4.00%)
Mar 30, 2020 3.200 3.280 3.180 3.250 23,000 +0.03(+0.93%)
Mar 27, 2020 3.300 3.356 3.180 3.220 23,200 -0.02(-0.62%)
Mar 26, 2020 3.290 3.470 3.100 3.240 36,611 +0.07(+2.21%)
Mar 25, 2020 3.060 3.250 2.950 3.170 23,485 +0.12(+3.93%)
Mar 24, 2020 3.000 3.330 2.870 3.050 42,116 +0.21(+7.39%)
Mar 23, 2020 2.660 3.140 2.580 2.840 21,569 -0.11(-3.73%)
Mar 20, 2020 2.950 3.090 2.500 2.950 27,000 +0.17(+6.12%)
Mar 19, 2020 2.250 2.960 2.110 2.780 34,069 +0.53(+23.56%)
Mar 18, 2020 2.410 2.540 2.240 2.250 83,308 -0.29(-11.42%)
Mar 17, 2020 2.590 2.590 2.490 2.540 38,845 +0.04(+1.60%)
Mar 16, 2020 2.500 2.626 2.410 2.500 93,149 -0.62(-19.87%)
Mar 13, 2020 3.000 3.450 3.000 3.120 81,000 +0.01(+0.32%)
Mar 12, 2020 3.410 3.595 3.010 3.110 57,751 -0.64(-17.07%)
Mar 11, 2020 3.860 4.220 3.590 3.750 24,313 -0.08(-2.09%)
Mar 10, 2020 4.180 4.210 3.775 3.830 20,477 -0.13(-3.28%)
Mar 09, 2020 3.890 4.130 3.850 3.960 30,964 -0.33(-7.69%)
Mar 06, 2020 4.060 4.380 4.060 4.290 8,000 +0.03(+0.70%)
Mar 05, 2020 4.420 4.420 4.050 4.260 33,549 -0.24(-5.33%)
Mar 04, 2020 4.430 4.530 4.380 4.500 16,185 +0.08(+1.81%)
Mar 03, 2020 4.440 4.530 4.050 4.420 63,980 -0.05(-1.12%)
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.