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 )

4.110 -0.050 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2023 6.940 7.130 6.850 7.020 78,404 +0.08(+1.15%)
Feb 27, 2023 7.100 7.110 6.800 6.940 155,783 -0.07(-1.00%)
Feb 24, 2023 6.890 7.110 6.810 7.010 66,736 -0.05(-0.71%)
Feb 23, 2023 7.370 7.370 6.910 7.060 70,654 -0.19(-2.62%)
Feb 22, 2023 7.360 7.525 7.160 7.250 63,076 -0.03(-0.41%)
Feb 21, 2023 7.410 7.520 7.270 7.280 68,587 -0.31(-4.08%)
Feb 17, 2023 7.900 7.900 7.570 7.590 111,991 -0.26(-3.31%)
Feb 16, 2023 8.110 8.190 7.850 7.850 84,183 -0.46(-5.54%)
Feb 15, 2023 8.190 8.540 8.155 8.310 45,322 +0.13(+1.59%)
Feb 14, 2023 8.150 8.315 8.000 8.180 87,667 -0.04(-0.49%)
Feb 13, 2023 8.400 8.480 8.150 8.220 47,951 -0.21(-2.49%)
Feb 10, 2023 8.610 8.870 8.360 8.430 79,486 -0.19(-2.20%)
Feb 09, 2023 8.810 9.050 8.550 8.620 196,847 -0.04(-0.52%)
Feb 08, 2023 8.780 8.995 8.568 8.665 27,447 -0.14(-1.53%)
Feb 07, 2023 8.740 8.980 8.540 8.800 94,205 +0.09(+1.03%)
Feb 06, 2023 9.320 9.400 8.575 8.710 56,412 -0.74(-7.83%)
Feb 03, 2023 9.390 9.635 9.220 9.450 71,241 -0.14(-1.46%)
Feb 02, 2023 9.110 9.665 8.910 9.590 106,463 +0.64(+7.21%)
Feb 01, 2023 8.760 8.980 8.600 8.945 101,796 +0.22(+2.58%)
Jan 31, 2023 8.280 8.890 8.280 8.720 62,266 +0.44(+5.31%)
Jan 30, 2023 7.820 8.395 7.820 8.280 71,906 +0.30(+3.76%)
Jan 27, 2023 7.780 8.170 7.780 7.980 116,882 +0.13(+1.66%)
Jan 26, 2023 7.960 7.960 7.760 7.850 54,516 +0.00(+0.00%)
Jan 25, 2023 7.710 8.000 7.590 7.850 71,179 +0.05(+0.64%)
Jan 24, 2023 7.870 7.960 7.580 7.800 48,625 -0.15(-1.89%)
Jan 23, 2023 7.980 8.145 7.890 7.950 51,537 -0.03(-0.38%)
Jan 20, 2023 7.760 8.255 7.510 7.980 47,770 +0.32(+4.18%)
Jan 19, 2023 7.860 7.980 7.640 7.660 36,884 -0.33(-4.13%)
Jan 18, 2023 8.420 8.550 7.911 7.990 99,268 -0.43(-5.11%)
Jan 17, 2023 8.440 8.555 8.210 8.420 59,762 -0.08(-0.94%)
Jan 13, 2023 8.200 8.525 8.200 8.500 69,494 +0.28(+3.41%)
Jan 12, 2023 8.090 8.326 7.930 8.220 92,118 +0.12(+1.48%)
Jan 11, 2023 7.770 8.280 7.690 8.100 103,984 +0.38(+4.92%)
Jan 10, 2023 7.390 7.720 7.390 7.720 54,208 +0.33(+4.47%)
Jan 09, 2023 7.230 7.710 7.050 7.390 78,147 +0.18(+2.50%)
Jan 06, 2023 6.940 7.220 6.780 7.210 122,798 +0.40(+5.87%)
Jan 05, 2023 6.780 6.910 6.545 6.810 307,150 +0.02(+0.29%)
Jan 04, 2023 6.930 6.965 6.740 6.790 112,761 -0.08(-1.16%)
Jan 03, 2023 7.410 7.590 6.770 6.870 219,904 -0.37(-5.11%)
Dec 30, 2022 6.880 7.310 6.880 7.240 265,464 +0.27(+3.87%)
Dec 29, 2022 6.620 7.100 6.610 6.970 766,207 +0.44(+6.74%)
Dec 28, 2022 6.700 6.725 6.460 6.530 189,430 -0.16(-2.39%)
Dec 27, 2022 6.940 6.940 6.660 6.690 66,919 -0.18(-2.62%)
Dec 23, 2022 6.990 7.030 6.800 6.870 38,165 -0.16(-2.28%)
Dec 22, 2022 7.010 7.100 6.910 7.030 70,142 -0.13(-1.82%)
Dec 21, 2022 7.080 7.490 7.080 7.160 91,220 +0.12(+1.70%)
Dec 20, 2022 6.880 7.090 6.760 7.040 119,707 +0.12(+1.73%)
Dec 19, 2022 7.180 7.190 6.885 6.920 76,689 -0.20(-2.81%)
Dec 16, 2022 7.230 7.260 7.040 7.120 111,150 -0.20(-2.73%)
Dec 15, 2022 7.560 7.580 7.230 7.320 176,490 -0.42(-5.43%)
Dec 14, 2022 7.770 8.140 7.670 7.740 140,082 +0.05(+0.65%)
Dec 13, 2022 7.840 8.069 7.540 7.690 173,398 +0.00(+0.00%)
Dec 12, 2022 7.820 7.820 7.620 7.690 92,728 -0.17(-2.16%)
Dec 09, 2022 7.900 8.280 7.820 7.860 46,283 +0.00(+0.00%)
Dec 08, 2022 7.740 7.960 7.640 7.860 78,796 +0.13(+1.68%)
Dec 07, 2022 7.750 7.870 7.670 7.730 61,211 -0.04(-0.51%)
Dec 06, 2022 7.870 7.870 7.630 7.770 64,399 -0.07(-0.89%)
Dec 05, 2022 8.290 8.290 7.766 7.840 75,779 -0.49(-5.88%)
Dec 02, 2022 8.080 8.380 7.985 8.330 141,810 +0.13(+1.59%)
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.