Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Identiv Inc (NQ: INVE )

4.240 +0.070 (+1.68%)

Streaming Delayed Price Updated: 12:53 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	4.330	4.330	4.150	4.150	6,026	-0.12(-2.81%)
May 30, 2018	4.420	4.420	4.250	4.270	18,932	-0.05(-1.16%)
May 29, 2018	4.070	4.450	4.070	4.320	36,777	+0.20(+4.85%)
May 25, 2018		4.120	4.120	4.120	0	+0.10(+2.49%)
May 24, 2018	3.970	4.060	3.930	4.020	20,259	+0.08(+2.03%)
May 23, 2018	3.880	3.990	3.860	3.940	23,419	+0.00(+0.00%)
May 22, 2018	3.910	3.950	3.730	3.940	10,586	+0.05(+1.29%)
May 21, 2018	3.820	3.920	3.750	3.890	29,018	+0.09(+2.37%)
May 18, 2018	3.600	3.855	3.600	3.800	14,161	+0.26(+7.34%)
May 17, 2018	3.750	3.840	3.500	3.540	24,420	-0.21(-5.60%)
May 16, 2018	3.700	3.891	3.700	3.750	23,247	+0.03(+0.81%)
May 15, 2018	3.720	3.830	3.700	3.720	9,847	-0.11(-2.87%)
May 14, 2018	3.850	4.040	3.569	3.830	28,076	-0.02(-0.52%)
May 11, 2018	3.350	4.054	3.350	3.850	86,659	+0.49(+14.58%)
May 10, 2018	3.440	3.450	3.273	3.360	15,760	-0.06(-1.75%)
May 09, 2018	3.415	3.450	3.355	3.420	15,135	+0.04(+1.18%)
May 08, 2018	3.335	3.400	3.320	3.380	2,879	+0.02(+0.60%)
May 07, 2018	3.390	3.390	3.300	3.360	6,313	-0.04(-1.18%)
May 04, 2018	3.380	3.410	3.330	3.400	3,391	+0.01(+0.29%)
May 03, 2018	3.480	3.500	3.310	3.390	17,289	+0.02(+0.59%)
May 02, 2018	3.409	3.409	3.370	3.370	1,741	-0.04(-1.17%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Identiv Inc (NQ: INVE )

Historical Prices