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 )

4.350 -0.040 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2018 3.560 3.750 3.450 3.600 78,900 +0.04(+1.12%)
Dec 28, 2018 3.540 3.700 3.540 3.560 59,500 +0.02(+0.56%)
Dec 27, 2018 3.350 4.065 3.350 3.540 59,677 +0.20(+5.99%)
Dec 26, 2018 3.760 3.900 3.340 3.340 38,136 -0.46(-12.11%)
Dec 24, 2018 3.700 3.890 3.700 3.800 15,200 +0.05(+1.33%)
Dec 21, 2018 4.150 4.150 3.620 3.750 31,100 -0.41(-9.86%)
Dec 20, 2018 4.070 4.214 4.020 4.160 30,011 +0.06(+1.46%)
Dec 19, 2018 4.300 4.350 4.030 4.100 24,948 -0.22(-5.09%)
Dec 18, 2018 4.270 4.350 4.100 4.320 11,440 +0.08(+1.89%)
Dec 17, 2018 4.210 4.471 4.180 4.240 12,700 -0.01(-0.24%)
Dec 14, 2018 4.370 4.500 4.200 4.250 142,000 -0.20(-4.49%)
Dec 13, 2018 4.640 4.700 4.390 4.450 14,352 -0.15(-3.26%)
Dec 12, 2018 4.510 4.750 4.510 4.600 24,395 +0.09(+2.00%)
Dec 11, 2018 4.730 4.730 4.500 4.510 5,685 -0.19(-4.04%)
Dec 10, 2018 4.860 4.910 4.500 4.700 35,097 -0.20(-4.08%)
Dec 07, 2018 5.000 5.120 4.900 4.900 28,400 -0.05(-1.01%)
Dec 06, 2018 4.750 5.140 4.720 4.950 36,929 +0.04(+0.92%)
Dec 04, 2018 5.180 5.190 4.740 4.905 43,900 -0.29(-5.67%)
Dec 03, 2018 5.030 5.340 5.030 5.200 24,127 -0.08(-1.52%)
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%)
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.