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 (%)
Nov 30, 2018 5.380 5.500 5.210 5.280 17,600 -0.12(-2.22%)
Nov 29, 2018 5.150 5.400 5.150 5.400 6,975 +0.34(+6.72%)
Nov 28, 2018 5.190 5.300 5.060 5.060 25,261 -0.08(-1.56%)
Nov 27, 2018 5.100 5.424 5.031 5.140 37,217 +0.01(+0.19%)
Nov 26, 2018 5.450 5.450 4.700 5.130 27,737 -0.32(-5.87%)
Nov 23, 2018 5.340 5.750 5.340 5.450 13,000 -0.01(-0.18%)
Nov 21, 2018 5.460 5.460 5.460 0 -0.01(-0.18%)
Nov 20, 2018 5.508 5.690 5.357 5.470 10,913 -0.15(-2.67%)
Nov 19, 2018 5.610 5.750 5.530 5.620 5,714 -0.11(-1.92%)
Nov 16, 2018 5.950 6.040 5.680 5.730 21,700 -0.17(-2.88%)
Nov 15, 2018 6.500 6.500 5.900 5.900 28,202 -0.17(-2.80%)
Nov 14, 2018 6.140 6.233 6.000 6.070 28,440 -0.06(-0.98%)
Nov 13, 2018 6.500 6.510 6.130 6.130 13,483 -0.37(-5.69%)
Nov 12, 2018 6.500 6.660 6.200 6.500 22,876 +0.05(+0.78%)
Nov 09, 2018 6.320 6.870 6.050 6.450 39,900 +0.47(+7.86%)
Nov 08, 2018 5.910 6.270 5.910 5.980 13,042 -0.05(-0.83%)
Nov 07, 2018 6.110 6.110 5.870 6.030 10,197 -0.02(-0.33%)
Nov 06, 2018 5.980 6.050 5.940 6.050 11,102 +0.10(+1.77%)
Nov 05, 2018 6.250 6.250 5.945 5.945 5,388 -0.07(-1.25%)
Nov 02, 2018 5.710 6.300 5.320 6.020 13,300 +0.02(+0.33%)
Nov 01, 2018 5.960 6.000 5.860 6.000 9,236 +0.16(+2.65%)
Oct 31, 2018 5.990 5.990 5.680 5.845 3,363 -0.15(-2.42%)
Oct 30, 2018 5.690 6.000 5.690 5.990 7,552 +0.19(+3.28%)
Oct 29, 2018 5.830 6.039 5.700 5.800 2,984 -0.07(-1.19%)
Oct 26, 2018 5.930 6.270 5.720 5.870 9,900 +0.17(+2.98%)
Oct 25, 2018 5.930 6.270 5.580 5.700 17,146 -0.07(-1.21%)
Oct 24, 2018 5.840 6.040 5.650 5.770 13,826 -0.03(-0.43%)
Oct 23, 2018 5.710 5.890 5.665 5.795 7,584 -0.03(-0.53%)
Oct 22, 2018 5.950 6.240 5.520 5.826 13,174 -0.07(-1.26%)
Oct 19, 2018 6.070 6.230 5.690 5.900 25,600 -0.21(-3.44%)
Oct 18, 2018 6.040 6.110 5.772 6.110 5,787 +0.12(+1.92%)
Oct 17, 2018 5.960 6.220 5.905 5.995 10,437 +0.08(+1.44%)
Oct 16, 2018 5.790 5.990 5.655 5.910 10,378 +0.11(+1.90%)
Oct 15, 2018 5.350 5.850 5.280 5.800 22,901 +0.50(+9.43%)
Oct 12, 2018 5.710 5.750 5.300 5.300 23,000 -0.29(-5.19%)
Oct 11, 2018 5.600 5.770 5.320 5.590 29,250 -0.01(-0.18%)
Oct 10, 2018 5.680 5.780 5.430 5.600 18,306 -0.05(-0.88%)
Oct 09, 2018 5.780 5.790 5.510 5.650 11,792 -0.06(-1.05%)
Oct 08, 2018 5.850 5.850 5.440 5.710 29,122 -0.28(-4.67%)
Oct 05, 2018 5.770 5.990 5.630 5.990 14,700 +0.08(+1.35%)
Oct 04, 2018 6.170 6.180 5.800 5.910 23,349 -0.24(-3.90%)
Oct 03, 2018 5.910 6.200 5.750 6.150 20,754 +0.06(+0.99%)
Oct 02, 2018 6.010 6.170 5.811 6.090 22,098 -0.04(-0.57%)
Oct 01, 2018 5.980 6.140 5.816 6.125 16,315 +0.17(+2.77%)
Sep 28, 2018 5.980 6.010 5.830 5.960 17,800 -0.05(-0.83%)
Sep 27, 2018 6.050 6.140 5.930 6.010 8,384 -0.06(-0.99%)
Sep 26, 2018 6.060 6.100 5.884 6.070 19,568 +0.04(+0.66%)
Sep 25, 2018 5.860 6.140 5.800 6.030 48,574 -0.04(-0.66%)
Sep 24, 2018 5.660 6.150 5.660 6.070 54,043 +0.36(+6.30%)
Sep 21, 2018 6.150 6.150 5.640 5.710 88,200 -0.53(-8.49%)
Sep 20, 2018 6.170 6.280 6.010 6.240 27,355 +0.06(+0.97%)
Sep 19, 2018 6.280 6.280 6.180 6.180 11,783 -0.07(-1.12%)
Sep 18, 2018 6.250 6.280 6.170 6.250 8,021 +0.00(+0.00%)
Sep 17, 2018 6.230 6.310 6.190 6.250 32,884 +0.05(+0.81%)
Sep 14, 2018 6.350 6.350 6.200 6.200 23,000 -0.16(-2.52%)
Sep 13, 2018 6.260 6.430 6.200 6.360 10,042 +0.07(+1.11%)
Sep 12, 2018 6.290 6.370 6.200 6.290 26,625 -0.01(-0.16%)
Sep 11, 2018 6.360 6.400 6.180 6.300 45,291 -0.10(-1.56%)
Sep 10, 2018 6.480 6.701 6.264 6.400 66,952 -0.06(-0.93%)
Sep 07, 2018 6.310 6.500 6.290 6.460 45,300 +0.12(+1.97%)
Sep 06, 2018 6.330 6.500 6.250 6.335 155,689 +0.00(+0.08%)
Sep 05, 2018 6.130 6.350 6.130 6.330 52,635 +0.06(+0.96%)
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.