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 )

4.240 +0.230 (+5.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 28, 2023 5.500 5.670 5.450 5.500 82,477 -0.04(-0.72%)
Apr 27, 2023 5.520 5.585 5.460 5.540 54,123 +0.05(+0.91%)
Apr 26, 2023 5.500 5.650 5.310 5.490 107,909 +0.06(+1.10%)
Apr 25, 2023 5.550 5.612 5.360 5.430 112,109 -0.20(-3.55%)
Apr 24, 2023 5.670 5.870 5.390 5.630 121,812 -0.07(-1.23%)
Apr 21, 2023 5.770 5.870 5.600 5.700 170,196 -0.11(-1.89%)
Apr 20, 2023 6.010 6.060 5.760 5.810 131,398 -0.26(-4.28%)
Apr 19, 2023 6.140 6.200 6.070 6.070 47,742 -0.13(-2.10%)
Apr 18, 2023 6.340 6.340 6.150 6.200 50,838 -0.04(-0.64%)
Apr 17, 2023 6.190 6.430 6.100 6.240 67,249 +0.02(+0.32%)
Apr 14, 2023 6.290 6.350 6.100 6.220 127,641 -0.09(-1.43%)
Apr 13, 2023 6.320 6.340 6.140 6.310 108,912 +0.02(+0.32%)
Apr 12, 2023 6.530 6.560 6.230 6.290 223,187 -0.21(-3.23%)
Apr 11, 2023 6.410 6.595 6.265 6.500 106,554 +0.11(+1.72%)
Apr 10, 2023 6.250 6.420 6.220 6.390 105,426 +0.07(+1.11%)
Apr 06, 2023 6.270 6.440 6.230 6.320 71,379 +0.01(+0.16%)
Apr 05, 2023 6.260 6.400 6.130 6.310 80,374 +0.01(+0.16%)
Apr 04, 2023 6.220 6.380 6.080 6.300 101,260 +0.14(+2.27%)
Apr 03, 2023 6.090 6.240 6.060 6.160 127,589 +0.02(+0.33%)
Mar 31, 2023 6.120 6.220 6.030 6.140 132,371 +0.08(+1.32%)
Mar 30, 2023 6.150 6.350 6.000 6.060 92,964 +0.02(+0.33%)
Mar 29, 2023 5.930 6.060 5.680 6.040 97,878 +0.20(+3.42%)
Mar 28, 2023 5.950 6.130 5.780 5.840 105,924 -0.16(-2.67%)
Mar 27, 2023 5.970 6.050 5.755 6.000 93,588 +0.09(+1.52%)
Mar 24, 2023 6.010 6.150 5.880 5.910 87,211 -0.18(-2.96%)
Mar 23, 2023 6.080 6.312 6.070 6.090 73,754 +0.09(+1.50%)
Mar 22, 2023 6.320 6.325 5.960 6.000 186,896 -0.34(-5.36%)
Mar 21, 2023 6.210 6.430 6.060 6.340 78,597 +0.29(+4.79%)
Mar 20, 2023 6.160 6.170 5.900 6.050 114,433 -0.03(-0.49%)
Mar 17, 2023 6.170 6.210 5.850 6.080 161,122 -0.18(-2.88%)
Mar 16, 2023 6.160 6.450 6.000 6.260 93,864 -0.02(-0.32%)
Mar 15, 2023 6.190 6.420 6.080 6.280 108,290 -0.11(-1.72%)
Mar 14, 2023 6.300 6.420 6.130 6.390 132,857 +0.32(+5.27%)
Mar 13, 2023 5.890 6.390 5.890 6.070 104,730 +0.06(+1.00%)
Mar 10, 2023 6.540 6.540 5.960 6.010 209,514 -0.57(-8.66%)
Mar 09, 2023 6.810 6.950 6.550 6.580 271,795 -0.34(-4.91%)
Mar 08, 2023 7.220 7.255 6.830 6.920 140,143 -0.23(-3.22%)
Mar 07, 2023 7.110 7.250 7.025 7.150 54,301 +0.06(+0.85%)
Mar 06, 2023 7.110 7.560 7.050 7.090 144,665 +0.01(+0.14%)
Mar 03, 2023 6.610 7.170 6.520 7.080 203,663 -0.05(-0.70%)
Mar 02, 2023 6.990 7.230 6.821 7.130 33,302 +0.12(+1.71%)
Mar 01, 2023 7.150 7.150 6.790 7.010 94,883 -0.01(-0.14%)
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%)
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.