Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Identiv Inc (NQ: INVE )

3.490 -0.010 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 23, 2024 3.490 3.650 3.490 3.490 26,375 -0.01(-0.29%)
Aug 22, 2024 3.650 3.650 3.460 3.500 7,220 -0.03(-0.85%)
Aug 21, 2024 3.640 3.640 3.510 3.530 41,197 -0.13(-3.55%)
Aug 20, 2024 3.480 3.790 3.480 3.660 63,790 +0.14(+3.98%)
Aug 19, 2024 3.360 3.570 3.360 3.520 160,119 +0.32(+10.00%)
Aug 16, 2024 3.340 3.360 3.170 3.200 54,587 -0.14(-4.19%)
Aug 15, 2024 3.220 3.385 3.220 3.340 62,867 +0.21(+6.71%)
Aug 14, 2024 3.260 3.260 3.110 3.130 52,364 -0.08(-2.49%)
Aug 13, 2024 3.000 3.300 2.971 3.210 136,536 +0.26(+8.81%)
Aug 12, 2024 3.080 3.130 2.950 2.950 93,329 -0.12(-3.91%)
Aug 09, 2024 3.500 3.500 3.050 3.070 224,059 -0.52(-14.48%)
Aug 08, 2024 3.600 3.740 3.520 3.590 59,291 -0.01(-0.28%)
Aug 07, 2024 3.670 3.819 3.570 3.600 52,323 -0.06(-1.64%)
Aug 06, 2024 3.750 3.890 3.560 3.660 39,041 +0.02(+0.55%)
Aug 05, 2024 3.800 3.800 3.510 3.640 67,461 -0.14(-3.70%)
Aug 02, 2024 3.910 4.020 3.780 3.780 101,279 -0.20(-5.03%)
Aug 01, 2024 3.870 3.980 3.800 3.980 39,153 +0.07(+1.79%)
Jul 31, 2024 4.070 4.070 3.850 3.910 61,935 -0.07(-1.76%)
Jul 30, 2024 4.130 4.160 3.970 3.980 55,395 -0.09(-2.21%)
Jul 29, 2024 4.060 4.100 4.000 4.070 17,753 +0.02(+0.49%)
Jul 26, 2024 4.010 4.120 4.000 4.050 16,852 +0.05(+1.25%)
Jul 25, 2024 4.040 4.060 4.000 4.000 29,154 -0.01(-0.25%)
Jul 24, 2024 4.060 4.110 3.980 4.010 88,495 -0.02(-0.50%)
Jul 23, 2024 4.020 4.100 3.990 4.030 39,671 -0.03(-0.74%)
Jul 22, 2024 3.960 4.110 3.960 4.060 12,928 +0.10(+2.53%)
Jul 19, 2024 4.020 4.040 3.840 3.960 96,711 -0.04(-1.00%)
Jul 18, 2024 4.060 4.150 3.970 4.000 73,496 -0.08(-1.96%)
Jul 17, 2024 4.300 4.330 4.030 4.080 44,474 -0.21(-4.90%)
Jul 16, 2024 4.250 4.350 4.230 4.290 73,835 +0.03(+0.70%)
Jul 15, 2024 4.190 4.330 4.190 4.260 115,542 +0.06(+1.43%)
Jul 12, 2024 4.240 4.250 4.150 4.200 17,176 -0.03(-0.71%)
Jul 11, 2024 3.990 4.280 3.990 4.230 118,208 +0.25(+6.28%)
Jul 10, 2024 4.030 4.055 3.941 3.980 89,366 -0.04(-1.00%)
Jul 09, 2024 4.100 4.125 4.020 4.020 7,037 -0.05(-1.23%)
Jul 08, 2024 4.080 4.167 4.070 4.070 18,124 -0.01(-0.25%)
Jul 05, 2024 4.130 4.130 4.030 4.080 23,810 -0.03(-0.73%)
Jul 03, 2024 4.130 4.160 4.110 4.110 4,906 +0.00(+0.00%)
Jul 02, 2024 4.190 4.240 4.110 4.110 59,515 -0.04(-0.96%)
Jul 01, 2024 4.320 4.320 4.140 4.150 18,128 -0.15(-3.49%)
Jun 28, 2024 4.190 4.320 4.180 4.300 62,522 +0.12(+2.87%)
Jun 27, 2024 4.190 4.190 4.160 4.180 7,293 +0.05(+1.21%)
Jun 26, 2024 4.140 4.210 4.100 4.130 37,675 -0.02(-0.48%)
Jun 25, 2024 4.320 4.320 4.150 4.150 90,223 -0.16(-3.71%)
Jun 24, 2024 4.280 4.440 4.270 4.310 39,611 +0.01(+0.23%)
Jun 21, 2024 4.150 4.300 4.070 4.300 89,029 +0.24(+5.91%)
Jun 20, 2024 4.100 4.160 4.050 4.060 32,681 -0.05(-1.22%)
Jun 18, 2024 4.100 4.290 4.080 4.110 70,297 +0.00(+0.00%)
Jun 17, 2024 4.170 4.170 4.040 4.110 47,610 -0.05(-1.20%)
Jun 14, 2024 4.070 4.205 4.070 4.160 64,438 +0.04(+0.97%)
Jun 13, 2024 4.070 4.210 4.070 4.120 54,591 +0.05(+1.23%)
Jun 12, 2024 4.200 4.270 4.050 4.070 70,180 -0.10(-2.40%)
Jun 11, 2024 4.100 4.188 4.050 4.170 34,000 -0.01(-0.24%)
Jun 10, 2024 4.110 4.230 4.010 4.180 68,560 +0.07(+1.70%)
Jun 07, 2024 4.250 4.379 4.100 4.110 132,178 -0.19(-4.42%)
Jun 06, 2024 4.250 4.360 4.160 4.300 123,026 +0.05(+1.18%)
Jun 05, 2024 4.160 4.307 4.130 4.250 43,619 +0.06(+1.43%)
Jun 04, 2024 4.360 4.428 4.160 4.190 116,699 -0.20(-4.56%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.