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 (%)
Mar 31, 2021 11.21 11.67 11.11 11.46 31,062 +0.32(+2.87%)
Mar 30, 2021 11.40 11.49 11.04 11.14 18,907 -0.37(-3.21%)
Mar 29, 2021 11.55 11.87 11.30 11.51 67,913 +0.02(+0.17%)
Mar 26, 2021 11.39 11.73 10.75 11.49 84,600 +0.19(+1.68%)
Mar 25, 2021 10.65 11.45 10.60 11.30 46,425 +0.50(+4.63%)
Mar 24, 2021 11.24 11.36 10.75 10.80 39,510 -0.44(-3.91%)
Mar 23, 2021 11.76 11.94 11.01 11.24 79,667 -0.81(-6.72%)
Mar 22, 2021 12.50 12.63 11.95 12.05 41,399 -0.53(-4.21%)
Mar 19, 2021 11.95 12.69 11.79 12.58 158,900 +0.58(+4.83%)
Mar 18, 2021 11.98 12.34 11.94 12.00 84,391 -0.17(-1.40%)
Mar 17, 2021 12.00 12.44 11.12 12.17 56,282 +0.09(+0.75%)
Mar 16, 2021 12.22 12.22 11.96 12.08 54,114 -0.15(-1.23%)
Mar 15, 2021 12.30 12.40 12.09 12.23 29,401 -0.03(-0.24%)
Mar 12, 2021 12.06 12.50 11.92 12.26 64,400 +0.16(+1.32%)
Mar 11, 2021 11.63 12.20 11.57 12.10 127,240 +0.60(+5.22%)
Mar 10, 2021 11.53 11.60 11.11 11.50 68,509 +0.09(+0.79%)
Mar 09, 2021 11.04 11.50 10.79 11.41 119,022 +0.84(+7.95%)
Mar 08, 2021 10.73 10.99 10.38 10.57 129,761 -0.40(-3.65%)
Mar 05, 2021 11.06 11.39 10.33 10.97 166,900 +0.02(+0.18%)
Mar 04, 2021 11.10 11.10 9.900 10.95 174,836 -0.30(-2.67%)
Mar 03, 2021 11.35 11.49 11.10 11.25 75,468 -0.08(-0.71%)
Mar 02, 2021 11.61 11.67 11.05 11.33 84,351 -0.32(-2.75%)
Mar 01, 2021 11.40 11.78 11.15 11.65 56,620 +0.51(+4.58%)
Feb 26, 2021 11.09 11.26 10.60 11.14 69,200 +0.24(+2.20%)
Feb 25, 2021 11.05 11.39 10.72 10.90 87,707 -0.51(-4.47%)
Feb 24, 2021 11.78 11.78 11.22 11.41 61,399 -0.03(-0.26%)
Feb 23, 2021 10.82 11.78 10.22 11.44 157,847 -0.22(-1.89%)
Feb 22, 2021 11.44 11.89 11.02 11.66 97,306 +0.46(+4.11%)
Feb 19, 2021 10.42 11.41 10.40 11.20 129,600 +0.68(+6.46%)
Feb 18, 2021 11.98 12.08 10.52 10.52 224,395 -1.63(-13.42%)
Feb 17, 2021 12.69 12.80 11.97 12.15 161,948 -0.59(-4.63%)
Feb 16, 2021 12.85 13.38 11.56 12.74 364,357 -0.11(-0.86%)
Feb 12, 2021 12.75 13.80 12.30 12.85 739,600 +0.86(+7.17%)
Feb 11, 2021 11.45 11.99 11.40 11.99 213,283 +0.70(+6.20%)
Feb 10, 2021 11.09 11.40 10.41 11.29 284,115 +0.50(+4.63%)
Feb 09, 2021 10.00 10.80 9.800 10.79 206,564 +0.87(+8.77%)
Feb 08, 2021 9.810 10.16 9.702 9.920 85,940 +0.27(+2.80%)
Feb 05, 2021 10.00 10.20 9.470 9.650 173,800 +0.11(+1.15%)
Feb 04, 2021 8.880 9.890 8.800 9.540 402,982 +0.74(+8.41%)
Feb 03, 2021 8.600 8.880 8.430 8.800 95,997 +0.26(+3.04%)
Feb 02, 2021 8.480 8.800 8.310 8.540 84,832 +0.13(+1.55%)
Feb 01, 2021 8.230 8.450 8.000 8.410 87,617 +0.33(+4.08%)
Jan 29, 2021 8.150 8.310 7.940 8.080 82,900 +0.02(+0.25%)
Jan 28, 2021 8.460 8.550 8.010 8.060 57,890 -0.43(-5.06%)
Jan 27, 2021 8.160 8.520 7.940 8.490 172,207 +0.10(+1.19%)
Jan 26, 2021 8.340 8.500 8.050 8.390 100,688 -0.09(-1.06%)
Jan 25, 2021 8.480 8.480 7.850 8.480 230,059 +0.18(+2.17%)
Jan 22, 2021 8.180 8.300 7.800 8.300 177,700 +0.12(+1.47%)
Jan 21, 2021 8.040 8.180 7.860 8.180 54,670 +0.23(+2.89%)
Jan 20, 2021 8.120 8.220 7.850 7.950 46,848 -0.02(-0.25%)
Jan 19, 2021 7.790 8.330 7.790 7.970 81,694 +0.29(+3.78%)
Jan 15, 2021 8.190 8.190 7.610 7.680 123,000 -0.50(-6.11%)
Jan 14, 2021 8.170 8.280 8.000 8.180 100,563 +0.30(+3.81%)
Jan 13, 2021 8.110 8.220 7.660 7.880 65,343 -0.21(-2.60%)
Jan 12, 2021 7.730 8.100 7.720 8.090 98,071 +0.47(+6.17%)
Jan 11, 2021 8.010 8.124 7.560 7.620 111,934 -0.51(-6.27%)
Jan 08, 2021 8.220 8.450 7.800 8.130 62,500 -0.13(-1.57%)
Jan 07, 2021 8.655 8.655 7.980 8.260 71,950 -0.09(-1.08%)
Jan 06, 2021 8.410 8.500 8.308 8.350 30,539 +0.03(+0.36%)
Jan 05, 2021 8.050 8.640 8.050 8.320 96,284 +0.42(+5.32%)
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.