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 (%)
Nov 30, 2016 2.560 2.680 2.560 2.640 18,830 +0.12(+4.76%)
Nov 29, 2016 2.620 2.680 2.480 2.520 12,930 -0.09(-3.45%)
Nov 28, 2016 2.720 2.720 2.610 2.610 21,537 -0.09(-3.33%)
Nov 25, 2016 2.660 2.700 2.660 2.700 10,352 +0.05(+1.89%)
Nov 23, 2016 2.650 2.650 2.650 0 -0.01(-0.38%)
Nov 22, 2016 2.700 2.710 2.570 2.660 5,908 -0.01(-0.37%)
Nov 21, 2016 2.700 2.750 2.670 2.670 20,753 -0.07(-2.55%)
Nov 18, 2016 2.670 2.750 2.654 2.740 18,016 +0.07(+2.62%)
Nov 17, 2016 2.620 2.770 2.620 2.670 59,222 -0.01(-0.37%)
Nov 16, 2016 2.520 2.710 2.510 2.680 81,671 +0.09(+3.52%)
Nov 15, 2016 2.740 2.790 2.564 2.589 24,059 -0.17(-6.20%)
Nov 14, 2016 2.480 2.800 2.461 2.760 61,831 +0.25(+9.96%)
Nov 11, 2016 2.404 2.510 2.310 2.510 39,312 +0.09(+3.72%)
Nov 10, 2016 2.300 2.500 2.248 2.420 134,639 +0.29(+13.61%)
Nov 09, 2016 2.050 2.150 2.010 2.130 30,493 +0.05(+2.41%)
Nov 08, 2016 2.080 2.090 2.028 2.080 13,650 +0.06(+2.97%)
Nov 07, 2016 2.070 2.150 2.010 2.020 6,549 -0.02(-0.98%)
Nov 04, 2016 2.097 2.100 2.010 2.040 17,318 -0.06(-2.86%)
Nov 03, 2016 2.150 2.270 2.040 2.100 47,228 -0.01(-0.47%)
Nov 02, 2016 2.010 2.110 1.984 2.110 44,745 +0.08(+3.94%)
Nov 01, 2016 2.070 2.070 1.984 2.030 24,191 -0.06(-2.80%)
Oct 31, 2016 2.050 2.110 2.010 2.088 11,672 +0.04(+1.87%)
Oct 28, 2016 1.974 2.060 1.972 2.050 35,110 +0.08(+4.06%)
Oct 27, 2016 1.980 2.060 1.970 1.970 33,573 -0.01(-0.51%)
Oct 26, 2016 2.010 2.038 1.970 1.980 26,153 -0.03(-1.49%)
Oct 25, 2016 2.110 2.110 2.010 2.010 4,504 -0.05(-2.43%)
Oct 24, 2016 2.080 2.150 2.020 2.060 15,002 +0.00(+0.00%)
Oct 21, 2016 2.050 2.130 2.020 2.060 26,074 +0.02(+0.98%)
Oct 20, 2016 2.070 2.093 2.020 2.040 23,364 -0.01(-0.49%)
Oct 19, 2016 2.100 2.170 2.050 2.050 24,766 -0.06(-2.84%)
Oct 18, 2016 2.190 2.190 2.110 2.110 21,289 -0.06(-2.76%)
Oct 17, 2016 2.140 2.210 2.100 2.170 12,098 +0.04(+1.88%)
Oct 14, 2016 2.080 2.160 2.080 2.130 18,318 +0.05(+2.40%)
Oct 13, 2016 2.360 2.360 2.080 2.080 21,824 -0.05(-2.35%)
Oct 12, 2016 2.150 2.200 2.100 2.130 16,586 +0.01(+0.47%)
Oct 11, 2016 2.170 2.220 2.120 2.120 27,917 -0.03(-1.40%)
Oct 10, 2016 2.200 2.230 2.150 2.150 9,015 -0.05(-2.27%)
Oct 07, 2016 2.260 2.350 2.170 2.200 33,288 -0.03(-1.35%)
Oct 06, 2016 2.240 2.300 2.222 2.230 15,827 +0.00(+0.00%)
Oct 05, 2016 2.212 2.360 2.200 2.230 17,940 -0.01(-0.45%)
Oct 04, 2016 2.310 2.330 2.230 2.240 15,937 -0.08(-3.45%)
Oct 03, 2016 2.210 2.320 2.210 2.320 13,192 +0.16(+7.41%)
Sep 30, 2016 2.160 2.350 2.140 2.160 32,958 +0.02(+0.93%)
Sep 29, 2016 2.260 2.410 2.140 2.140 11,841 -0.11(-4.89%)
Sep 28, 2016 2.170 2.290 2.160 2.250 19,819 +0.07(+3.21%)
Sep 27, 2016 2.220 2.360 2.170 2.180 63,261 -0.15(-6.44%)
Sep 26, 2016 2.650 2.650 2.310 2.330 40,525 -0.27(-10.38%)
Sep 23, 2016 2.290 2.660 2.250 2.600 56,579 +0.30(+13.04%)
Sep 22, 2016 2.350 2.450 2.210 2.300 53,897 +0.03(+1.32%)
Sep 21, 2016 2.160 2.460 2.160 2.270 44,579 +0.05(+2.25%)
Sep 20, 2016 2.100 2.248 2.000 2.220 49,514 +0.11(+5.21%)
Sep 19, 2016 2.020 2.210 2.020 2.110 49,067 +0.04(+1.93%)
Sep 16, 2016 1.990 2.070 1.980 2.070 30,199 +0.08(+4.02%)
Sep 15, 2016 1.960 2.010 1.960 1.990 37,280 +0.00(+0.03%)
Sep 14, 2016 1.991 2.010 1.960 1.990 22,266 -0.01(-0.52%)
Sep 13, 2016 1.990 2.010 1.970 2.000 9,372 +0.01(+0.31%)
Sep 12, 2016 1.950 2.010 1.950 1.994 4,841 +0.02(+0.95%)
Sep 09, 2016 1.950 2.005 1.950 1.975 18,018 -0.04(-2.13%)
Sep 08, 2016 1.990 2.040 1.948 2.018 14,572 +0.11(+5.65%)
Sep 07, 2016 2.040 2.080 1.900 1.910 30,284 -0.07(-3.54%)
Sep 06, 2016 2.040 2.100 1.980 1.980 14,193 -0.09(-4.35%)
Sep 02, 2016 2.060 2.070 2.070 2.070 14,200 -0.01(-0.48%)
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.