Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Identiv, Inc. - Common Stock (NQ:INVE)

3.140 -0.060 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 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 (%)
May 06, 2025 3.370 3.410 3.180 3.200 209,452 -0.20(-5.88%)
May 05, 2025 3.280 3.410 3.280 3.400 24,882 +0.06(+1.80%)
May 02, 2025 3.340 3.400 3.290 3.340 50,608 +0.00(+0.00%)
May 01, 2025 3.380 3.450 3.290 3.340 27,439 +0.02(+0.60%)
Apr 30, 2025 3.340 3.400 3.290 3.320 50,792 -0.07(-2.06%)
Apr 29, 2025 3.350 3.390 3.282 3.390 45,369 +0.09(+2.73%)
Apr 28, 2025 3.240 3.350 3.235 3.300 28,720 +0.10(+3.12%)
Apr 25, 2025 3.240 3.250 3.130 3.200 20,711 -0.01(-0.31%)
Apr 24, 2025 3.160 3.250 3.070 3.210 22,552 +0.04(+1.26%)
Apr 23, 2025 3.200 3.300 3.000 3.170 46,708 -0.03(-0.94%)
Apr 22, 2025 3.200 3.250 3.180 3.200 27,149 +0.00(+0.00%)
Apr 21, 2025 3.230 3.260 3.110 3.200 26,523 +0.03(+0.95%)
Apr 17, 2025 3.290 3.300 3.155 3.170 20,654 -0.08(-2.46%)
Apr 16, 2025 3.120 3.270 3.120 3.250 27,391 +0.09(+2.85%)
Apr 15, 2025 3.280 3.320 3.160 3.160 58,671 -0.05(-1.56%)
Apr 14, 2025 3.140 3.250 3.005 3.210 23,164 +0.08(+2.56%)
Apr 11, 2025 3.220 3.250 3.030 3.130 48,023 +0.07(+2.29%)
Apr 10, 2025 3.120 3.250 2.980 3.060 48,737 -0.11(-3.47%)
Apr 09, 2025 3.000 3.280 3.000 3.170 122,574 +0.19(+6.38%)
Apr 08, 2025 2.960 3.090 2.920 2.980 102,275 +0.05(+1.71%)
Apr 07, 2025 2.860 3.000 2.860 2.930 88,476 -0.06(-2.01%)
Apr 04, 2025 3.020 3.290 2.900 2.990 66,758 -0.06(-1.97%)
Apr 03, 2025 3.130 3.360 3.050 3.050 34,359 -0.14(-4.39%)
Apr 02, 2025 3.170 3.360 3.160 3.190 27,776 -0.01(-0.31%)
Apr 01, 2025 3.100 3.210 3.030 3.200 80,956 +0.01(+0.31%)
Mar 31, 2025 3.160 3.220 3.030 3.190 86,282 +0.03(+0.95%)
Mar 28, 2025 3.290 3.300 3.110 3.160 49,724 -0.13(-3.95%)
Mar 27, 2025 3.390 3.390 3.200 3.290 50,672 -0.03(-0.90%)
Mar 26, 2025 3.290 3.330 3.214 3.320 44,685 +0.07(+2.15%)
Mar 25, 2025 3.360 3.390 3.200 3.250 30,994 -0.11(-3.27%)
Mar 24, 2025 3.450 3.510 3.310 3.360 133,219 -0.06(-1.75%)
Mar 21, 2025 3.420 3.490 3.320 3.420 119,479 +0.13(+3.95%)
Mar 20, 2025 3.370 3.370 3.270 3.290 29,070 -0.07(-2.08%)
Mar 19, 2025 3.350 3.430 3.310 3.360 38,392 -0.05(-1.47%)
Mar 18, 2025 3.300 3.450 3.292 3.410 100,202 +0.21(+6.56%)
Mar 17, 2025 3.130 3.270 3.130 3.200 66,798 +0.02(+0.63%)
Mar 14, 2025 3.230 3.282 3.150 3.180 45,367 -0.06(-1.85%)
Mar 13, 2025 3.290 3.420 3.180 3.240 73,386 -0.05(-1.52%)
Mar 12, 2025 3.260 3.420 3.170 3.290 58,672 -0.16(-4.64%)
Mar 11, 2025 3.260 3.515 3.207 3.450 111,926 +0.19(+5.83%)
Mar 10, 2025 3.380 3.450 3.240 3.260 111,262 -0.16(-4.68%)
Mar 07, 2025 3.250 3.500 3.155 3.420 147,652 +0.18(+5.56%)
Mar 06, 2025 3.560 3.560 3.060 3.240 237,650 -0.23(-6.63%)
Mar 05, 2025 3.490 3.550 3.310 3.470 90,495 +0.02(+0.58%)
Mar 04, 2025 3.490 3.608 3.270 3.450 112,295 -0.12(-3.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.