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 )

4.070 -0.100 (-2.40%)

Streaming Delayed Price Updated: 4:00 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 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%)

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