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 (%)
Sep 30, 2019 5.210 5.280 5.200 5.260 38,568 +0.02(+0.38%)
Sep 27, 2019 5.200 5.250 5.200 5.240 29,600 +0.04(+0.77%)
Sep 26, 2019 5.060 5.200 5.040 5.200 14,584 +0.15(+2.97%)
Sep 25, 2019 5.040 5.160 5.000 5.050 43,403 -0.04(-0.79%)
Sep 24, 2019 5.160 5.220 4.960 5.090 16,106 -0.09(-1.74%)
Sep 23, 2019 5.080 5.220 5.000 5.180 24,203 +0.11(+2.17%)
Sep 20, 2019 5.160 5.190 5.058 5.070 25,900 -0.05(-0.98%)
Sep 19, 2019 5.080 5.200 4.990 5.120 53,941 +0.04(+0.79%)
Sep 18, 2019 5.270 5.390 5.080 5.080 27,286 -0.22(-4.15%)
Sep 17, 2019 5.260 5.420 5.000 5.300 51,668 +0.05(+0.95%)
Sep 16, 2019 5.080 5.490 5.080 5.250 130,835 +0.21(+4.17%)
Sep 13, 2019 5.060 5.140 4.980 5.040 13,200 -0.06(-1.18%)
Sep 12, 2019 5.010 5.100 4.980 5.100 31,349 +0.10(+2.00%)
Sep 11, 2019 4.910 5.000 4.890 5.000 38,669 +0.15(+3.09%)
Sep 10, 2019 4.803 4.910 4.803 4.850 7,216 +0.05(+1.04%)
Sep 09, 2019 4.930 5.030 4.800 4.800 27,488 -0.18(-3.61%)
Sep 06, 2019 4.860 4.980 4.810 4.980 22,100 +0.18(+3.75%)
Sep 05, 2019 4.815 4.864 4.800 4.800 20,493 -0.05(-1.03%)
Sep 04, 2019 4.880 4.880 4.720 4.850 27,225 -0.05(-1.02%)
Sep 03, 2019 4.810 4.900 4.750 4.900 23,784 +0.05(+1.03%)
Aug 30, 2019 4.800 4.970 4.780 4.850 23,100 +0.05(+1.04%)
Aug 29, 2019 4.800 4.900 4.800 4.800 19,591 +0.10(+2.13%)
Aug 28, 2019 4.630 4.700 4.590 4.700 17,361 +0.15(+3.30%)
Aug 27, 2019 4.760 4.920 4.510 4.550 42,469 -0.22(-4.61%)
Aug 26, 2019 4.958 4.958 4.770 4.770 14,999 -0.12(-2.45%)
Aug 23, 2019 4.880 5.000 4.811 4.890 19,300 +0.00(+0.00%)
Aug 22, 2019 4.911 5.000 4.870 4.890 14,559 -0.10(-2.00%)
Aug 21, 2019 4.980 4.990 4.875 4.990 20,216 +0.09(+1.84%)
Aug 20, 2019 4.900 4.950 4.760 4.900 46,693 +0.07(+1.45%)
Aug 19, 2019 5.000 5.000 4.750 4.830 22,515 -0.07(-1.43%)
Aug 16, 2019 4.940 5.000 4.850 4.900 28,000 -0.10(-2.00%)
Aug 15, 2019 5.100 5.100 4.900 5.000 34,046 +0.15(+3.09%)
Aug 14, 2019 5.050 5.124 4.810 4.850 141,649 -0.35(-6.73%)
Aug 13, 2019 4.920 5.500 4.770 5.200 46,644 +0.13(+2.56%)
Aug 12, 2019 5.690 5.690 5.020 5.070 57,973 -0.43(-7.82%)
Aug 09, 2019 5.300 5.700 5.300 5.500 127,000 +0.35(+6.80%)
Aug 08, 2019 4.880 5.500 4.880 5.150 112,618 +0.33(+6.85%)
Aug 07, 2019 4.800 4.830 4.700 4.820 27,894 +0.05(+1.05%)
Aug 06, 2019 4.740 4.800 4.660 4.770 20,351 +0.07(+1.49%)
Aug 05, 2019 4.850 4.890 4.588 4.700 33,998 -0.15(-3.09%)
Aug 02, 2019 4.820 4.850 4.696 4.850 29,900 +0.00(+0.00%)
Aug 01, 2019 4.766 4.880 4.766 4.850 34,705 +0.09(+1.89%)
Jul 31, 2019 4.920 5.000 4.760 4.760 30,193 -0.22(-4.42%)
Jul 30, 2019 4.748 5.090 4.748 4.980 7,582 +0.08(+1.63%)
Jul 29, 2019 4.960 5.090 4.900 4.900 18,194 +0.00(+0.00%)
Jul 26, 2019 5.010 5.010 4.720 4.900 18,300 -0.14(-2.78%)
Jul 25, 2019 5.030 5.140 4.890 5.040 15,078 +0.04(+0.80%)
Jul 24, 2019 4.800 5.055 4.800 5.000 19,581 +0.13(+2.67%)
Jul 23, 2019 4.560 4.960 4.560 4.870 25,034 +0.34(+7.51%)
Jul 22, 2019 4.910 5.095 4.310 4.530 72,659 -0.33(-6.79%)
Jul 19, 2019 4.915 4.948 4.850 4.860 5,200 -0.02(-0.44%)
Jul 18, 2019 4.860 4.887 4.820 4.882 20,061 +0.05(+1.07%)
Jul 17, 2019 4.750 4.870 4.750 4.830 8,644 +0.12(+2.55%)
Jul 16, 2019 4.920 4.936 4.710 4.710 34,695 -0.11(-2.28%)
Jul 15, 2019 4.700 4.820 4.700 4.820 11,529 +0.17(+3.66%)
Jul 12, 2019 4.610 4.789 4.570 4.650 35,700 -0.08(-1.69%)
Jul 11, 2019 4.540 4.790 4.540 4.730 11,748 +0.21(+4.65%)
Jul 10, 2019 4.760 4.866 4.520 4.520 33,243 -0.29(-6.03%)
Jul 09, 2019 5.090 5.090 4.780 4.810 13,440 -0.26(-5.13%)
Jul 08, 2019 5.000 5.080 4.900 5.070 12,835 +0.11(+2.22%)
Jul 05, 2019 4.750 4.960 4.750 4.960 21,700 +0.24(+5.08%)
Jul 03, 2019 4.920 4.920 4.720 4.720 8,300 -0.18(-3.67%)
Jul 02, 2019 5.270 5.300 4.900 4.900 22,023 -0.42(-7.89%)
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.