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 )

4.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 4.410 4.435 4.255 4.350 128,767 -0.04(-0.91%)
May 30, 2024 4.510 4.510 4.390 4.390 39,773 -0.10(-2.23%)
May 29, 2024 4.590 4.680 4.440 4.490 84,250 -0.11(-2.39%)
May 28, 2024 4.250 4.650 4.250 4.600 296,010 +0.41(+9.79%)
May 24, 2024 4.140 4.280 4.140 4.190 80,178 +0.05(+1.21%)
May 23, 2024 4.470 4.490 4.080 4.140 141,538 -0.07(-1.66%)
May 22, 2024 4.210 4.410 4.210 4.210 173,624 -0.03(-0.71%)
May 21, 2024 4.190 4.500 4.160 4.240 285,113 +0.23(+5.74%)
May 20, 2024 4.220 4.250 4.010 4.010 240,635 -0.18(-4.30%)
May 17, 2024 4.190 4.250 4.080 4.190 53,754 +0.04(+0.96%)
May 16, 2024 4.120 4.250 4.080 4.150 99,811 +0.02(+0.48%)
May 15, 2024 4.180 4.300 4.100 4.130 93,608 -0.06(-1.43%)
May 14, 2024 4.300 4.350 4.010 4.190 192,949 -0.09(-2.10%)
May 13, 2024 4.100 4.570 4.100 4.280 522,690 +0.14(+3.38%)
May 10, 2024 4.450 4.610 4.110 4.140 399,696 -0.32(-7.17%)
May 09, 2024 4.970 5.010 4.380 4.460 381,746 -0.55(-10.98%)
May 08, 2024 5.000 5.050 4.950 5.010 87,979 -0.01(-0.20%)
May 07, 2024 5.130 5.147 4.995 5.020 73,126 -0.09(-1.76%)
May 06, 2024 5.040 5.270 5.040 5.110 193,737 +0.11(+2.20%)
May 03, 2024 5.000 5.120 4.980 5.000 74,364 -0.01(-0.20%)
May 02, 2024 5.020 5.055 4.980 5.010 126,695 +0.00(+0.00%)
May 01, 2024 5.040 5.160 4.960 5.010 102,692 -0.03(-0.60%)
Apr 30, 2024 5.080 5.150 4.985 5.040 112,427 -0.09(-1.75%)
Apr 29, 2024 5.070 5.200 5.011 5.130 80,286 +0.01(+0.20%)
Apr 26, 2024 5.230 5.320 5.100 5.120 71,280 +0.00(+0.00%)
Apr 25, 2024 5.080 5.230 5.030 5.120 63,508 +0.02(+0.39%)
Apr 24, 2024 4.980 5.200 4.965 5.100 63,719 +0.07(+1.39%)
Apr 23, 2024 5.070 5.100 4.950 5.030 167,724 -0.02(-0.40%)
Apr 22, 2024 5.060 5.160 4.900 5.050 67,672 -0.02(-0.39%)
Apr 19, 2024 4.750 5.130 4.750 5.070 174,498 +0.22(+4.54%)
Apr 18, 2024 4.830 4.879 4.750 4.850 167,610 +0.01(+0.21%)
Apr 17, 2024 4.860 4.960 4.800 4.840 159,175 -0.02(-0.41%)
Apr 16, 2024 5.000 5.020 4.860 4.860 214,331 -0.16(-3.19%)
Apr 15, 2024 5.160 5.190 4.950 5.020 226,070 -0.10(-1.95%)
Apr 12, 2024 5.130 5.210 5.000 5.120 109,438 -0.05(-0.97%)
Apr 11, 2024 5.050 5.310 5.000 5.170 94,778 +0.02(+0.39%)
Apr 10, 2024 5.340 5.370 5.130 5.150 101,759 -0.18(-3.38%)
Apr 09, 2024 5.110 5.500 5.105 5.330 396,109 +0.16(+3.09%)
Apr 08, 2024 5.500 5.640 5.160 5.170 211,143 -0.39(-7.01%)
Apr 05, 2024 5.770 6.015 5.560 5.560 130,035 -0.42(-7.02%)
Apr 04, 2024 6.670 6.810 5.870 5.980 213,877 -0.89(-12.95%)
Apr 03, 2024 8.050 8.210 6.660 6.870 402,985 -1.58(-18.70%)
Apr 02, 2024 8.400 8.520 8.320 8.450 58,907 +0.04(+0.48%)
Apr 01, 2024 8.000 8.410 8.000 8.410 93,476 +0.49(+6.19%)
Mar 28, 2024 7.660 7.920 7.590 7.920 52,716 +0.15(+1.93%)
Mar 27, 2024 7.640 7.800 7.380 7.770 39,144 +0.26(+3.46%)
Mar 26, 2024 7.720 7.720 7.470 7.510 35,748 -0.11(-1.44%)
Mar 25, 2024 7.470 7.850 7.470 7.620 220,781 +0.03(+0.40%)
Mar 22, 2024 7.110 7.590 7.040 7.590 49,475 +0.38(+5.27%)
Mar 21, 2024 7.440 7.560 7.090 7.210 68,573 -0.18(-2.44%)
Mar 20, 2024 7.310 7.580 7.310 7.390 66,106 +0.01(+0.14%)
Mar 19, 2024 7.340 7.700 7.210 7.380 94,624 +0.01(+0.14%)
Mar 18, 2024 7.480 7.690 7.315 7.370 43,673 -0.09(-1.21%)
Mar 15, 2024 7.640 7.720 7.430 7.460 128,550 -0.14(-1.84%)
Mar 14, 2024 7.510 7.880 7.359 7.600 100,079 +0.05(+0.66%)
Mar 13, 2024 6.970 7.800 6.700 7.550 237,444 +0.43(+6.04%)
Mar 12, 2024 8.780 8.890 7.020 7.120 243,084 -1.51(-17.50%)
Mar 11, 2024 8.600 8.750 8.550 8.630 155,004 +0.05(+0.58%)
Mar 08, 2024 8.690 8.690 8.280 8.580 163,264 -0.03(-0.35%)
Mar 07, 2024 8.690 8.840 7.960 8.610 141,993 -0.07(-0.81%)
Mar 06, 2024 8.840 8.840 8.570 8.680 51,449 -0.04(-0.46%)
Mar 05, 2024 8.590 8.770 8.570 8.720 36,504 +0.02(+0.23%)
Mar 04, 2024 9.050 9.050 8.600 8.700 56,799 -0.30(-3.33%)
Mar 01, 2024 8.610 9.240 8.580 9.000 88,308 +0.40(+4.65%)
Feb 29, 2024 8.830 8.830 8.560 8.600 37,407 -0.20(-2.27%)
Feb 28, 2024 8.850 8.900 8.546 8.800 58,417 -0.08(-0.90%)
Feb 27, 2024 8.650 8.990 8.580 8.880 49,357 +0.14(+1.60%)
Feb 26, 2024 8.690 8.890 8.310 8.740 38,120 +0.11(+1.27%)
Feb 23, 2024 8.580 8.700 8.550 8.630 20,992 +0.07(+0.82%)
Feb 22, 2024 8.880 8.880 8.392 8.560 35,664 -0.21(-2.39%)
Feb 21, 2024 9.030 9.075 8.760 8.770 58,766 -0.20(-2.23%)
Feb 20, 2024 8.500 9.060 8.500 8.970 185,186 +0.27(+3.10%)
Feb 16, 2024 8.540 8.870 8.445 8.700 93,510 +0.21(+2.47%)
Feb 15, 2024 8.010 8.490 7.900 8.490 117,562 +0.48(+5.99%)
Feb 14, 2024 7.810 8.050 7.600 8.010 72,128 +0.43(+5.67%)
Feb 13, 2024 7.180 7.580 7.010 7.580 53,430 +0.20(+2.71%)
Feb 12, 2024 7.450 7.715 7.260 7.380 37,594 -0.14(-1.86%)
Feb 09, 2024 7.550 7.730 7.410 7.520 26,662 -0.04(-0.53%)
Feb 08, 2024 7.545 7.715 7.510 7.560 28,313 -0.06(-0.79%)
Feb 07, 2024 7.520 7.725 7.470 7.620 21,266 +0.10(+1.33%)
Feb 06, 2024 7.680 7.900 7.500 7.520 26,872 -0.21(-2.72%)
Feb 05, 2024 7.530 7.735 7.530 7.730 18,344 +0.01(+0.13%)
Feb 02, 2024 7.870 7.945 7.630 7.720 20,248 -0.23(-2.89%)
Feb 01, 2024 7.850 7.980 7.785 7.950 23,993 +0.13(+1.66%)
Jan 31, 2024 8.100 8.100 7.770 7.820 45,468 -0.18(-2.25%)
Jan 30, 2024 7.980 8.190 7.960 8.000 30,903 -0.08(-0.99%)
Jan 29, 2024 8.080 8.220 7.920 8.080 46,282 +0.06(+0.75%)
Jan 26, 2024 8.105 8.105 7.690 8.020 18,462 +0.14(+1.78%)
Jan 25, 2024 7.890 7.915 7.750 7.880 18,506 +0.04(+0.51%)
Jan 24, 2024 8.030 8.040 7.830 7.840 16,735 -0.10(-1.26%)
Jan 23, 2024 7.870 8.040 7.820 7.940 21,933 +0.04(+0.51%)
Jan 22, 2024 7.860 8.045 7.678 7.900 50,421 +0.06(+0.77%)
Jan 19, 2024 7.640 7.950 7.580 7.840 21,655 +0.29(+3.84%)
Jan 18, 2024 7.620 7.670 7.510 7.550 26,661 -0.06(-0.79%)
Jan 17, 2024 7.580 7.695 7.550 7.610 24,954 -0.11(-1.42%)
Jan 16, 2024 7.750 7.840 7.665 7.720 25,923 -0.18(-2.28%)
Jan 12, 2024 7.880 7.920 7.705 7.900 27,040 +0.11(+1.41%)
Jan 11, 2024 7.650 8.130 7.520 7.790 40,989 +0.06(+0.78%)
Jan 10, 2024 7.690 7.810 7.520 7.730 22,259 +0.21(+2.79%)
Jan 09, 2024 7.520 7.720 7.440 7.520 36,399 -0.13(-1.70%)
Jan 08, 2024 7.730 7.875 7.650 7.650 31,796 -0.07(-0.91%)
Jan 05, 2024 7.780 7.960 7.720 7.720 58,677 -0.16(-2.03%)
Jan 04, 2024 7.670 8.010 7.670 7.880 87,762 +0.12(+1.55%)
Jan 03, 2024 7.830 7.860 7.700 7.760 31,648 -0.25(-3.12%)
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.