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 (%)
Jul 31, 2019 4.920 5.000 4.760 4.760 30,193 -0.22(-4.42%)
Jul 30, 2019 4.748 5.090 4.748 4.980 7,582 +0.08(+1.63%)
Jul 29, 2019 4.960 5.090 4.900 4.900 18,194 +0.00(+0.00%)
Jul 26, 2019 5.010 5.010 4.720 4.900 18,300 -0.14(-2.78%)
Jul 25, 2019 5.030 5.140 4.890 5.040 15,078 +0.04(+0.80%)
Jul 24, 2019 4.800 5.055 4.800 5.000 19,581 +0.13(+2.67%)
Jul 23, 2019 4.560 4.960 4.560 4.870 25,034 +0.34(+7.51%)
Jul 22, 2019 4.910 5.095 4.310 4.530 72,659 -0.33(-6.79%)
Jul 19, 2019 4.915 4.948 4.850 4.860 5,200 -0.02(-0.44%)
Jul 18, 2019 4.860 4.887 4.820 4.882 20,061 +0.05(+1.07%)
Jul 17, 2019 4.750 4.870 4.750 4.830 8,644 +0.12(+2.55%)
Jul 16, 2019 4.920 4.936 4.710 4.710 34,695 -0.11(-2.28%)
Jul 15, 2019 4.700 4.820 4.700 4.820 11,529 +0.17(+3.66%)
Jul 12, 2019 4.610 4.789 4.570 4.650 35,700 -0.08(-1.69%)
Jul 11, 2019 4.540 4.790 4.540 4.730 11,748 +0.21(+4.65%)
Jul 10, 2019 4.760 4.866 4.520 4.520 33,243 -0.29(-6.03%)
Jul 09, 2019 5.090 5.090 4.780 4.810 13,440 -0.26(-5.13%)
Jul 08, 2019 5.000 5.080 4.900 5.070 12,835 +0.11(+2.22%)
Jul 05, 2019 4.750 4.960 4.750 4.960 21,700 +0.24(+5.08%)
Jul 03, 2019 4.920 4.920 4.720 4.720 8,300 -0.18(-3.67%)
Jul 02, 2019 5.270 5.300 4.900 4.900 22,023 -0.42(-7.89%)
Jul 01, 2019 5.180 5.325 5.020 5.320 26,859 +0.20(+3.91%)
Jun 28, 2019 5.000 5.190 4.990 5.120 24,800 +0.13(+2.61%)
Jun 27, 2019 5.000 5.000 4.891 4.990 31,509 +0.06(+1.22%)
Jun 26, 2019 4.900 5.065 4.886 4.930 7,780 +0.10(+2.07%)
Jun 25, 2019 4.760 4.950 4.760 4.830 18,286 +0.19(+4.09%)
Jun 24, 2019 4.780 4.990 4.640 4.640 12,974 -0.18(-3.73%)
Jun 21, 2019 5.000 5.070 4.820 4.820 32,000 -0.21(-4.17%)
Jun 20, 2019 5.030 5.160 4.950 5.030 33,644 +0.03(+0.60%)
Jun 19, 2019 4.950 5.049 4.930 5.000 27,162 +0.07(+1.42%)
Jun 18, 2019 4.730 5.051 4.730 4.930 34,391 +0.20(+4.23%)
Jun 17, 2019 5.080 5.095 4.710 4.730 18,229 -0.11(-2.27%)
Jun 14, 2019 4.960 5.039 4.830 4.840 32,000 -0.09(-1.83%)
Jun 13, 2019 4.860 4.980 4.810 4.930 16,792 +0.03(+0.61%)
Jun 12, 2019 4.930 5.140 4.830 4.900 30,895 +0.00(+0.00%)
Jun 11, 2019 4.850 5.088 4.850 4.900 39,413 +0.09(+1.87%)
Jun 10, 2019 4.820 4.940 4.720 4.810 21,825 -0.04(-0.82%)
Jun 07, 2019 4.715 5.040 4.715 4.850 23,100 +0.10(+2.11%)
Jun 06, 2019 4.930 4.930 4.740 4.750 25,125 -0.11(-2.26%)
Jun 05, 2019 4.890 5.050 4.744 4.860 19,276 -0.07(-1.42%)
Jun 04, 2019 4.870 5.200 4.660 4.930 21,676 +0.11(+2.28%)
Jun 03, 2019 4.750 5.000 4.750 4.820 14,736 +0.07(+1.47%)
May 31, 2019 4.790 4.990 4.529 4.750 23,800 -0.15(-3.06%)
May 30, 2019 4.900 4.970 4.860 4.900 22,024 +0.08(+1.66%)
May 29, 2019 4.970 4.970 4.810 4.820 22,797 -0.19(-3.79%)
May 28, 2019 5.050 5.050 4.900 5.010 13,431 +0.03(+0.60%)
May 24, 2019 5.050 5.050 4.910 4.980 16,900 -0.07(-1.39%)
May 23, 2019 4.995 5.065 4.960 5.050 17,701 -0.11(-2.13%)
May 22, 2019 4.920 5.160 4.920 5.160 14,519 +0.25(+5.09%)
May 21, 2019 5.180 5.285 4.905 4.910 14,689 -0.30(-5.76%)
May 20, 2019 5.270 5.490 5.120 5.210 28,600 +0.06(+1.17%)
May 17, 2019 5.100 5.425 5.100 5.150 18,000 +0.17(+3.41%)
May 16, 2019 5.070 5.150 4.884 4.980 10,565 -0.05(-1.09%)
May 15, 2019 5.040 5.180 4.904 5.035 24,595 +0.03(+0.50%)
May 14, 2019 5.170 5.270 4.980 5.010 12,994 -0.32(-6.00%)
May 13, 2019 5.340 5.340 5.034 5.330 3,565 -0.09(-1.66%)
May 10, 2019 5.700 5.700 4.790 5.420 31,600 +0.11(+2.07%)
May 09, 2019 5.050 5.310 5.010 5.310 20,868 -0.04(-0.75%)
May 08, 2019 5.330 5.410 5.205 5.350 14,464 +0.14(+2.69%)
May 07, 2019 5.262 5.262 5.080 5.210 14,526 -0.02(-0.38%)
May 06, 2019 5.350 5.350 5.075 5.230 9,202 -0.30(-5.42%)
May 03, 2019 5.740 5.740 5.220 5.530 31,100 -0.12(-2.12%)
May 02, 2019 5.490 5.650 5.490 5.650 27,610 +0.20(+3.67%)
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.