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 )

4.160 +0.040 (+0.97%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2020 5.230 5.240 4.990 5.120 89,100 -0.06(-1.16%)
Jul 30, 2020 5.000 5.220 5.000 5.180 75,238 +0.16(+3.19%)
Jul 29, 2020 5.180 5.210 5.020 5.020 62,382 -0.15(-2.90%)
Jul 28, 2020 5.210 5.277 5.120 5.170 76,579 +0.00(+0.00%)
Jul 27, 2020 5.100 5.290 5.100 5.170 49,522 +0.07(+1.37%)
Jul 24, 2020 5.230 5.273 5.030 5.100 90,900 -0.13(-2.49%)
Jul 23, 2020 5.350 5.390 5.100 5.230 57,355 -0.02(-0.38%)
Jul 22, 2020 5.440 5.530 5.180 5.250 108,038 -0.14(-2.60%)
Jul 21, 2020 5.280 5.510 5.140 5.390 180,838 +0.19(+3.65%)
Jul 20, 2020 5.250 5.250 5.050 5.200 70,552 -0.04(-0.76%)
Jul 17, 2020 5.240 5.290 5.070 5.240 117,300 +0.04(+0.77%)
Jul 16, 2020 5.000 5.390 4.870 5.200 195,290 +0.26(+5.26%)
Jul 15, 2020 4.910 4.970 4.730 4.940 78,991 +0.21(+4.44%)
Jul 14, 2020 4.970 4.970 4.580 4.730 127,976 -0.09(-1.87%)
Jul 13, 2020 4.850 5.150 4.810 4.820 151,345 +0.04(+0.84%)
Jul 10, 2020 4.450 4.830 4.410 4.780 169,300 +0.45(+10.39%)
Jul 09, 2020 4.480 4.600 4.210 4.330 173,926 -0.20(-4.42%)
Jul 08, 2020 4.680 4.738 4.510 4.530 48,253 -0.14(-3.00%)
Jul 07, 2020 4.670 4.830 4.660 4.670 42,253 -0.06(-1.27%)
Jul 06, 2020 4.830 4.839 4.630 4.730 44,439 +0.01(+0.21%)
Jul 02, 2020 4.900 4.935 4.710 4.720 75,600 -0.10(-2.07%)
Jul 01, 2020 5.110 5.110 4.750 4.820 57,401 -0.28(-5.49%)
Jun 30, 2020 4.910 5.140 4.860 5.100 55,546 +0.19(+3.87%)
Jun 29, 2020 4.930 5.060 4.780 4.910 54,528 -0.02(-0.41%)
Jun 26, 2020 4.970 5.012 4.818 4.930 43,000 -0.05(-1.00%)
Jun 25, 2020 4.950 5.010 4.800 4.980 53,528 +0.03(+0.61%)
Jun 24, 2020 5.070 5.080 4.750 4.950 118,105 -0.15(-2.94%)
Jun 23, 2020 5.370 5.370 5.000 5.100 147,437 -0.17(-3.23%)
Jun 22, 2020 5.270 5.270 5.070 5.270 93,187 +0.01(+0.19%)
Jun 19, 2020 5.590 5.636 5.260 5.260 127,700 -0.25(-4.54%)
Jun 18, 2020 5.360 5.660 5.240 5.510 203,756 +0.17(+3.18%)
Jun 17, 2020 5.450 5.490 5.230 5.340 92,344 -0.10(-1.84%)
Jun 16, 2020 5.550 5.680 5.410 5.440 80,697 -0.04(-0.73%)
Jun 15, 2020 5.270 5.500 5.120 5.480 139,545 +0.21(+3.98%)
Jun 12, 2020 5.520 5.550 5.070 5.270 122,500 +0.19(+3.74%)
Jun 11, 2020 4.860 5.080 4.640 5.080 102,955 -0.08(-1.55%)
Jun 10, 2020 5.240 5.240 5.000 5.160 78,004 +0.03(+0.58%)
Jun 09, 2020 5.120 5.150 5.020 5.130 81,846 -0.06(-1.16%)
Jun 08, 2020 5.070 5.420 5.070 5.190 189,442 +0.18(+3.59%)
Jun 05, 2020 4.900 5.040 4.810 5.010 104,200 +0.09(+1.83%)
Jun 04, 2020 4.950 5.040 4.800 4.920 90,727 -0.07(-1.40%)
Jun 03, 2020 4.840 5.040 4.760 4.990 238,494 +0.24(+5.05%)
Jun 02, 2020 4.700 4.930 4.610 4.750 221,947 +0.22(+4.86%)
Jun 01, 2020 4.240 4.700 4.200 4.530 222,951 +0.35(+8.37%)
May 29, 2020 4.100 5.100 3.900 4.180 1,165,100 +0.09(+2.20%)
May 28, 2020 4.240 4.270 4.080 4.090 40,211 -0.16(-3.76%)
May 27, 2020 4.230 4.270 4.060 4.250 86,357 +0.09(+2.16%)
May 26, 2020 4.380 4.380 4.050 4.160 81,026 +0.04(+0.97%)
May 22, 2020 4.330 4.420 4.080 4.120 82,600 -0.31(-7.00%)
May 21, 2020 4.330 5.570 4.230 4.430 833,497 +0.13(+3.02%)
May 20, 2020 3.970 4.370 3.970 4.300 113,790 +0.25(+6.17%)
May 19, 2020 4.070 4.120 3.870 4.050 40,102 -0.01(-0.25%)
May 18, 2020 3.930 4.100 3.889 4.060 60,713 +0.16(+4.10%)
May 15, 2020 3.890 4.040 3.797 3.900 54,300 +0.05(+1.30%)
May 14, 2020 3.910 3.933 3.750 3.850 60,381 -0.06(-1.53%)
May 13, 2020 4.470 4.470 3.790 3.910 66,410 +0.32(+8.91%)
May 12, 2020 4.570 4.685 3.590 3.590 140,072 -0.70(-16.32%)
May 11, 2020 3.900 4.470 3.900 4.290 176,555 +0.40(+10.28%)
May 08, 2020 3.490 3.900 3.250 3.890 313,200 +0.93(+31.42%)
May 07, 2020 2.940 2.980 2.880 2.960 16,062 +0.10(+3.50%)
May 06, 2020 2.900 2.940 2.855 2.860 11,433 -0.04(-1.38%)
May 05, 2020 3.000 3.080 2.900 2.900 33,285 -0.10(-3.32%)
May 04, 2020 2.875 3.090 2.830 3.000 7,158 +0.04(+1.34%)
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.