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 )

4.120 +0.050 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2016 2.090 2.140 1.970 1.970 47,541 -0.08(-3.90%)
Aug 30, 2016 2.130 2.140 2.046 2.050 13,132 -0.01(-0.49%)
Aug 29, 2016 2.085 2.180 2.050 2.060 18,065 -0.02(-0.96%)
Aug 26, 2016 2.060 2.140 2.020 2.080 26,012 +0.10(+5.05%)
Aug 25, 2016 1.980 2.200 1.980 1.980 46,333 -0.12(-5.71%)
Aug 24, 2016 2.080 2.100 2.030 2.100 3,952 +0.05(+2.43%)
Aug 23, 2016 2.160 2.160 2.030 2.050 19,538 +0.02(+0.99%)
Aug 22, 2016 2.190 2.210 2.010 2.030 6,421 -0.09(-4.25%)
Aug 19, 2016 2.120 2.200 2.071 2.120 20,187 -0.13(-5.78%)
Aug 18, 2016 2.341 2.490 2.240 2.250 34,441 -0.11(-4.66%)
Aug 17, 2016 2.005 2.370 2.005 2.360 76,670 +0.17(+7.76%)
Aug 16, 2016 2.100 2.190 2.070 2.190 23,296 +0.09(+4.29%)
Aug 15, 2016 2.080 2.290 2.041 2.100 38,005 +0.04(+1.94%)
Aug 12, 2016 2.000 2.100 1.860 2.060 100,688 +0.12(+6.19%)
Aug 11, 2016 1.900 2.040 1.851 1.940 58,851 +0.06(+3.19%)
Aug 10, 2016 1.920 2.020 1.850 1.880 31,368 -0.04(-2.08%)
Aug 09, 2016 2.030 2.030 1.920 1.920 33,384 -0.07(-3.52%)
Aug 08, 2016 2.030 2.050 1.970 1.990 26,763 +0.01(+0.51%)
Aug 05, 2016 2.070 2.080 1.980 1.980 35,721 -0.05(-2.46%)
Aug 04, 2016 2.090 2.100 1.990 2.030 102,129 -0.07(-3.33%)
Aug 03, 2016 2.100 2.100 2.035 2.100 59,762 +0.01(+0.48%)
Aug 02, 2016 2.010 2.100 2.010 2.090 98,571 +0.03(+1.55%)
Aug 01, 2016 1.930 2.070 1.910 2.058 94,250 +0.11(+5.54%)
Jul 29, 2016 2.030 2.100 1.930 1.950 12,782 -0.02(-1.02%)
Jul 28, 2016 2.050 2.180 1.965 1.970 23,758 -0.06(-3.11%)
Jul 27, 2016 2.042 2.104 2.000 2.033 31,010 +0.00(+0.16%)
Jul 26, 2016 2.070 2.090 1.980 2.030 13,179 +0.02(+1.00%)
Jul 25, 2016 2.003 2.020 1.960 2.010 6,303 +0.01(+0.50%)
Jul 22, 2016 2.030 2.040 2.000 2.000 4,282 -0.01(-0.50%)
Jul 21, 2016 2.090 2.090 1.940 2.010 10,802 -0.06(-2.90%)
Jul 20, 2016 2.190 2.220 2.070 2.070 14,558 -0.10(-4.61%)
Jul 19, 2016 1.930 2.230 1.920 2.170 78,198 +0.24(+12.44%)
Jul 18, 2016 1.950 2.020 1.895 1.930 7,800 -0.07(-3.50%)
Jul 15, 2016 1.905 2.070 1.905 2.000 21,101 +0.01(+0.76%)
Jul 14, 2016 2.085 2.085 1.850 1.985 19,602 -0.04(-2.07%)
Jul 13, 2016 1.920 2.075 1.910 2.027 9,663 +0.14(+7.25%)
Jul 12, 2016 1.950 2.050 1.890 1.890 84,808 +0.01(+0.53%)
Jul 11, 2016 1.940 2.160 1.830 1.880 105,944 -0.09(-4.57%)
Jul 08, 2016 1.880 2.060 1.860 1.970 90,771 +0.11(+5.91%)
Jul 07, 2016 1.880 2.110 1.860 1.860 33,235 +0.08(+4.49%)
Jul 05, 2016 1.850 1.850 1.620 1.780 83,435 -0.11(-5.82%)
Jul 01, 2016 1.780 1.890 1.890 1.890 24,200 +0.10(+5.59%)
Jun 30, 2016 1.861 1.900 1.760 1.790 6,798 +0.00(+0.00%)
Jun 29, 2016 1.890 1.990 1.760 1.790 29,066 -0.08(-4.28%)
Jun 28, 2016 1.740 1.890 1.630 1.870 9,949 +0.12(+6.86%)
Jun 27, 2016 1.918 2.040 1.740 1.750 21,424 -0.15(-7.89%)
Jun 24, 2016 1.680 1.900 1.680 1.900 30,858 +0.03(+1.60%)
Jun 23, 2016 1.950 2.056 1.861 1.870 27,822 -0.05(-2.60%)
Jun 22, 2016 2.020 2.050 1.900 1.920 5,138 -0.10(-5.19%)
Jun 21, 2016 1.990 2.070 1.920 2.025 45,531 +0.07(+3.85%)
Jun 20, 2016 2.060 2.140 1.930 1.950 22,545 -0.08(-3.94%)
Jun 17, 2016 2.060 2.100 2.020 2.030 54,175 -0.04(-1.93%)
Jun 16, 2016 2.100 2.180 2.060 2.070 21,213 -0.06(-2.82%)
Jun 15, 2016 2.130 2.170 2.020 2.130 10,239 -0.02(-0.93%)
Jun 14, 2016 2.030 2.170 1.970 2.150 11,467 +0.09(+4.37%)
Jun 13, 2016 2.150 2.180 2.050 2.060 20,488 -0.09(-4.19%)
Jun 10, 2016 2.070 2.160 2.060 2.150 7,722 +0.09(+4.37%)
Jun 09, 2016 2.160 2.170 2.060 2.060 13,166 -0.07(-3.29%)
Jun 08, 2016 2.110 2.280 2.110 2.130 11,805 +0.00(+0.00%)
Jun 07, 2016 2.270 2.270 2.120 2.130 22,267 -0.04(-1.84%)
Jun 06, 2016 2.200 2.250 2.130 2.170 23,072 -0.02(-0.91%)
Jun 03, 2016 2.230 2.330 2.130 2.190 15,464 -0.05(-2.23%)
Jun 02, 2016 2.220 2.420 2.180 2.240 26,414 +0.00(+0.00%)
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.