Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Identiv Inc (NQ: INVE )

4.110 -0.190 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2017 3.420 3.530 3.350 3.470 31,237 +0.01(+0.29%)
Jan 30, 2017 3.300 3.500 3.300 3.460 25,613 +0.01(+0.29%)
Jan 27, 2017 3.530 3.530 3.340 3.450 24,660 -0.02(-0.58%)
Jan 26, 2017 3.615 3.760 3.470 3.470 15,758 -0.17(-4.67%)
Jan 25, 2017 3.560 3.700 3.444 3.640 25,986 +0.16(+4.60%)
Jan 24, 2017 3.520 3.610 3.461 3.480 18,516 +0.03(+0.87%)
Jan 23, 2017 3.630 3.630 3.420 3.450 23,938 -0.18(-4.96%)
Jan 20, 2017 3.620 3.650 3.574 3.630 9,798 +0.07(+1.97%)
Jan 19, 2017 3.690 3.692 3.527 3.560 32,907 -0.10(-2.73%)
Jan 18, 2017 3.510 3.738 3.510 3.660 3,590 +0.12(+3.39%)
Jan 17, 2017 3.640 3.867 3.510 3.540 16,097 -0.16(-4.32%)
Jan 13, 2017 3.700 3.700 3.700 0 +0.00(+0.00%)
Jan 12, 2017 3.900 3.900 3.590 3.700 25,891 -0.15(-3.90%)
Jan 11, 2017 3.880 3.950 3.800 3.850 6,566 +0.01(+0.26%)
Jan 10, 2017 3.870 3.940 3.790 3.840 20,812 +0.01(+0.26%)
Jan 09, 2017 3.830 3.950 3.830 3.830 18,757 -0.02(-0.52%)
Jan 06, 2017 3.850 4.000 3.590 3.850 40,074 +0.00(+0.00%)
Jan 05, 2017 3.990 4.170 3.801 3.850 52,819 -0.09(-2.28%)
Jan 04, 2017 3.450 4.109 3.450 3.940 69,318 +0.44(+12.57%)
Jan 03, 2017 3.170 3.690 3.150 3.500 33,470 +0.32(+10.06%)
Dec 30, 2016 3.180 3.180 3.180 0 -0.09(-2.75%)
Dec 29, 2016 3.580 3.700 3.270 3.270 62,264 -0.30(-8.40%)
Dec 28, 2016 3.890 3.900 3.570 3.570 58,221 -0.35(-8.93%)
Dec 27, 2016 4.000 4.134 3.880 3.920 21,518 -0.17(-4.16%)
Dec 23, 2016 4.090 4.090 4.090 0 +0.07(+1.74%)
Dec 22, 2016 4.260 4.260 3.815 4.020 41,506 -0.14(-3.37%)
Dec 21, 2016 4.100 4.315 4.020 4.160 35,624 +0.08(+1.96%)
Dec 20, 2016 4.270 4.580 4.017 4.080 100,290 -0.15(-3.55%)
Dec 19, 2016 3.950 4.230 3.910 4.230 31,656 +0.24(+6.02%)
Dec 16, 2016 3.900 3.990 3.790 3.990 63,275 +0.09(+2.31%)
Dec 15, 2016 3.870 3.945 3.710 3.900 81,819 +0.00(+0.00%)
Dec 14, 2016 3.900 4.053 3.360 3.900 250,639 -0.06(-1.52%)
Dec 13, 2016 3.500 4.257 3.390 3.960 333,891 +0.59(+17.51%)
Dec 12, 2016 3.230 3.628 3.230 3.370 160,491 +0.26(+8.36%)
Dec 09, 2016 2.860 3.181 2.824 3.110 105,286 +0.27(+9.51%)
Dec 08, 2016 2.630 2.900 2.595 2.840 95,113 +0.32(+12.70%)
Dec 07, 2016 2.530 2.750 2.510 2.520 10,874 -0.06(-2.33%)
Dec 06, 2016 2.480 2.700 2.480 2.580 5,358 +0.11(+4.45%)
Dec 05, 2016 2.620 2.690 2.410 2.470 23,841 -0.22(-8.18%)
Dec 02, 2016 2.560 2.700 2.541 2.690 15,057 +0.12(+4.67%)
Dec 01, 2016 2.700 2.700 2.570 2.570 15,670 -0.07(-2.65%)
Nov 30, 2016 2.560 2.680 2.560 2.640 18,830 +0.12(+4.76%)
Nov 29, 2016 2.620 2.680 2.480 2.520 12,930 -0.09(-3.45%)
Nov 28, 2016 2.720 2.720 2.610 2.610 21,537 -0.09(-3.33%)
Nov 25, 2016 2.660 2.700 2.660 2.700 10,352 +0.05(+1.89%)
Nov 23, 2016 2.650 2.650 2.650 0 -0.01(-0.38%)
Nov 22, 2016 2.700 2.710 2.570 2.660 5,908 -0.01(-0.37%)
Nov 21, 2016 2.700 2.750 2.670 2.670 20,753 -0.07(-2.55%)
Nov 18, 2016 2.670 2.750 2.654 2.740 18,016 +0.07(+2.62%)
Nov 17, 2016 2.620 2.770 2.620 2.670 59,222 -0.01(-0.37%)
Nov 16, 2016 2.520 2.710 2.510 2.680 81,671 +0.09(+3.52%)
Nov 15, 2016 2.740 2.790 2.564 2.589 24,059 -0.17(-6.20%)
Nov 14, 2016 2.480 2.800 2.461 2.760 61,831 +0.25(+9.96%)
Nov 11, 2016 2.404 2.510 2.310 2.510 39,312 +0.09(+3.72%)
Nov 10, 2016 2.300 2.500 2.248 2.420 134,639 +0.29(+13.61%)
Nov 09, 2016 2.050 2.150 2.010 2.130 30,493 +0.05(+2.41%)
Nov 08, 2016 2.080 2.090 2.028 2.080 13,650 +0.06(+2.97%)
Nov 07, 2016 2.070 2.150 2.010 2.020 6,549 -0.02(-0.98%)
Nov 04, 2016 2.097 2.100 2.010 2.040 17,318 -0.06(-2.86%)
Nov 03, 2016 2.150 2.270 2.040 2.100 47,228 -0.01(-0.47%)
Nov 02, 2016 2.010 2.110 1.984 2.110 44,745 +0.08(+3.94%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.