Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Identiv Inc (NQ: INVE )

4.150 +0.030 (+0.73%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 14, 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 (%)
Nov 30, 2015 3.020 3.070 2.880 2.950 83,745 -0.13(-4.22%)
Nov 27, 2015 2.980 3.260 2.970 3.080 67,031 +0.19(+6.57%)
Nov 25, 2015 2.670 2.890 2.890 2.890 103,800 +0.19(+7.04%)
Nov 24, 2015 2.761 2.790 2.600 2.700 28,058 +0.10(+3.85%)
Nov 23, 2015 2.690 2.750 2.170 2.600 27,991 -0.10(-3.70%)
Nov 20, 2015 2.580 2.880 2.580 2.700 46,952 +0.04(+1.50%)
Nov 19, 2015 2.490 2.910 2.460 2.660 50,625 +0.17(+6.83%)
Nov 18, 2015 2.730 2.775 2.480 2.490 48,955 -0.18(-6.74%)
Nov 17, 2015 3.030 3.030 2.640 2.670 91,180 -0.26(-8.87%)
Nov 16, 2015 2.900 3.170 2.800 2.930 53,223 +0.08(+2.81%)
Nov 13, 2015 3.070 3.335 2.800 2.850 102,435 -0.54(-15.93%)
Nov 12, 2015 3.390 3.470 3.300 3.390 18,678 -0.01(-0.29%)
Nov 11, 2015 3.480 3.640 3.300 3.400 32,181 -0.08(-2.31%)
Nov 10, 2015 3.610 3.695 3.330 3.480 29,642 -0.28(-7.45%)
Nov 09, 2015 3.450 3.800 3.360 3.760 92,308 +0.32(+9.30%)
Nov 06, 2015 3.150 3.440 3.130 3.440 21,910 +0.24(+7.50%)
Nov 05, 2015 3.320 3.420 3.180 3.200 54,998 -0.10(-3.03%)
Nov 04, 2015 3.020 3.310 3.020 3.300 64,925 +0.11(+3.45%)
Nov 03, 2015 3.000 3.230 2.978 3.190 82,429 +0.23(+7.77%)
Nov 02, 2015 2.540 3.000 2.500 2.960 134,813 +0.39(+15.18%)
Oct 30, 2015 2.610 2.640 2.530 2.570 56,768 -0.04(-1.53%)
Oct 29, 2015 2.700 2.750 2.550 2.610 71,875 -0.05(-1.88%)
Oct 28, 2015 2.840 2.840 2.580 2.660 88,677 -0.12(-4.32%)
Oct 27, 2015 2.880 2.890 2.710 2.780 97,520 -0.05(-1.77%)
Oct 26, 2015 2.860 3.030 2.770 2.830 44,244 +0.00(+0.00%)
Oct 23, 2015 2.910 3.070 2.770 2.830 51,250 -0.00(-0.18%)
Oct 22, 2015 3.010 3.220 2.835 2.835 21,754 -0.14(-4.55%)
Oct 21, 2015 3.190 3.320 2.940 2.970 62,078 -0.31(-9.42%)
Oct 20, 2015 3.400 3.470 3.200 3.279 47,367 -0.12(-3.56%)
Oct 19, 2015 3.370 3.580 3.290 3.400 45,887 +0.03(+0.89%)
Oct 16, 2015 3.540 3.555 3.370 3.370 28,934 -0.10(-2.88%)
Oct 15, 2015 3.650 3.700 3.470 3.470 44,855 -0.15(-4.14%)
Oct 14, 2015 3.590 3.720 3.540 3.620 24,488 +0.03(+0.84%)
Oct 13, 2015 3.620 3.740 3.570 3.590 19,675 -0.07(-1.91%)
Oct 12, 2015 3.850 3.850 3.580 3.660 18,701 -0.16(-4.19%)
Oct 09, 2015 3.930 3.970 3.700 3.820 26,198 -0.13(-3.29%)
Oct 08, 2015 3.580 4.070 3.580 3.950 25,107 +0.18(+4.77%)
Oct 07, 2015 3.594 3.910 3.594 3.770 24,221 +0.11(+3.01%)
Oct 06, 2015 3.490 3.840 3.450 3.660 31,238 +0.20(+5.78%)
Oct 05, 2015 3.520 3.867 3.460 3.460 47,113 -0.08(-2.26%)
Oct 02, 2015 3.270 3.630 3.160 3.540 47,214 +0.29(+8.92%)
Oct 01, 2015 3.520 3.632 3.250 3.250 26,163 -0.24(-6.88%)
Sep 30, 2015 3.410 3.600 3.270 3.490 52,473 +0.07(+2.05%)
Sep 29, 2015 3.340 3.815 3.110 3.420 67,437 -0.15(-4.20%)
Sep 28, 2015 3.843 3.920 3.540 3.570 96,352 -0.43(-10.75%)
Sep 25, 2015 3.900 4.128 3.830 4.000 39,308 +0.15(+3.90%)
Sep 24, 2015 4.060 4.270 3.850 3.850 31,083 -0.29(-7.00%)
Sep 23, 2015 4.270 4.340 4.100 4.140 36,124 -0.13(-3.04%)
Sep 22, 2015 4.270 4.310 4.090 4.270 29,177 -0.04(-0.93%)
Sep 21, 2015 4.620 4.850 4.300 4.310 28,011 -0.27(-5.90%)
Sep 18, 2015 4.210 4.580 4.170 4.580 31,529 +0.31(+7.26%)
Sep 17, 2015 4.360 4.650 4.220 4.270 75,691 -0.27(-5.95%)
Sep 16, 2015 4.210 4.660 4.200 4.540 53,763 +0.11(+2.48%)
Sep 15, 2015 4.120 4.460 3.850 4.430 44,431 +0.28(+6.75%)
Sep 14, 2015 4.230 4.230 4.000 4.150 27,474 -0.10(-2.35%)
Sep 11, 2015 4.390 4.410 4.140 4.250 33,664 -0.22(-4.92%)
Sep 10, 2015 4.330 4.480 4.330 4.470 52,697 +0.11(+2.52%)
Sep 09, 2015 4.360 4.560 4.230 4.360 25,825 +0.01(+0.23%)
Sep 08, 2015 4.560 4.600 4.300 4.350 32,537 -0.08(-1.81%)
Sep 04, 2015 4.350 4.430 4.430 4.430 38,500 +0.03(+0.68%)
Sep 03, 2015 4.480 4.580 4.310 4.400 14,630 -0.10(-2.22%)
Sep 02, 2015 4.680 4.798 4.300 4.500 41,829 -0.16(-3.43%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.