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 (%)
Sep 29, 2023 8.310 8.520 8.030 8.440 32,827 +0.26(+3.18%)
Sep 28, 2023 8.110 8.335 8.110 8.180 20,468 +0.11(+1.36%)
Sep 27, 2023 8.190 8.210 8.000 8.070 30,637 -0.11(-1.34%)
Sep 26, 2023 8.230 8.405 8.180 8.180 21,873 -0.16(-1.92%)
Sep 25, 2023 8.530 8.510 8.310 8.340 25,461 -0.29(-3.36%)
Sep 22, 2023 8.410 8.640 8.315 8.630 64,998 +0.17(+2.01%)
Sep 21, 2023 8.300 8.470 8.200 8.460 59,805 +0.05(+0.59%)
Sep 20, 2023 8.690 8.780 8.410 8.410 69,854 -0.21(-2.44%)
Sep 19, 2023 8.450 8.620 8.290 8.620 79,693 +0.17(+2.01%)
Sep 18, 2023 8.350 8.485 8.100 8.450 44,886 +0.17(+2.05%)
Sep 15, 2023 8.580 8.580 8.030 8.280 78,375 -0.27(-3.16%)
Sep 14, 2023 8.680 8.820 8.443 8.550 46,369 -0.17(-1.95%)
Sep 13, 2023 8.390 8.800 8.045 8.720 84,314 +0.57(+6.99%)
Sep 12, 2023 8.180 8.260 8.021 8.150 34,538 +0.00(+0.00%)
Sep 11, 2023 8.460 8.460 8.110 8.150 30,214 -0.30(-3.55%)
Sep 08, 2023 8.370 8.520 8.320 8.450 33,253 +0.07(+0.84%)
Sep 07, 2023 8.250 8.490 8.105 8.380 29,876 +0.00(+0.00%)
Sep 06, 2023 8.330 8.410 8.188 8.380 37,650 +0.05(+0.60%)
Sep 05, 2023 8.090 8.370 8.020 8.330 39,999 +0.14(+1.71%)
Sep 01, 2023 8.280 8.365 8.130 8.190 42,296 -0.07(-0.85%)
Aug 31, 2023 8.040 8.410 8.040 8.260 40,810 +0.18(+2.23%)
Aug 30, 2023 8.120 8.370 8.050 8.080 20,537 -0.04(-0.49%)
Aug 29, 2023 8.040 8.300 8.000 8.120 49,529 +0.01(+0.12%)
Aug 28, 2023 8.500 8.540 8.110 8.110 62,076 -0.49(-5.70%)
Aug 25, 2023 8.500 8.675 8.450 8.600 52,814 +0.20(+2.38%)
Aug 24, 2023 8.510 8.640 8.340 8.400 47,839 -0.20(-2.33%)
Aug 23, 2023 8.370 8.620 8.370 8.600 19,028 +0.15(+1.78%)
Aug 22, 2023 8.320 8.495 8.280 8.450 28,554 +0.19(+2.30%)
Aug 21, 2023 8.180 8.400 8.155 8.260 31,667 +0.04(+0.49%)
Aug 18, 2023 8.120 8.330 8.080 8.220 40,872 +0.04(+0.49%)
Aug 17, 2023 8.370 8.470 8.180 8.180 31,381 -0.23(-2.73%)
Aug 16, 2023 8.950 8.950 8.360 8.410 58,367 -0.50(-5.61%)
Aug 15, 2023 8.810 9.260 8.700 8.910 78,756 +0.01(+0.11%)
Aug 14, 2023 8.370 8.950 8.370 8.900 58,161 +0.47(+5.58%)
Aug 11, 2023 8.500 8.600 8.360 8.430 38,640 +0.04(+0.48%)
Aug 10, 2023 8.580 8.770 8.270 8.390 58,483 -0.16(-1.87%)
Aug 09, 2023 8.750 8.750 8.480 8.550 80,658 -0.20(-2.29%)
Aug 08, 2023 8.740 8.820 8.514 8.750 81,861 -0.05(-0.57%)
Aug 07, 2023 8.390 9.000 8.302 8.800 124,173 +0.39(+4.64%)
Aug 04, 2023 7.600 8.960 7.600 8.410 254,697 +1.07(+14.58%)
Aug 03, 2023 7.290 7.570 7.197 7.340 39,281 -0.05(-0.68%)
Aug 02, 2023 7.520 7.520 7.330 7.390 48,911 -0.25(-3.27%)
Aug 01, 2023 7.650 7.740 7.510 7.640 55,008 -0.07(-0.91%)
Jul 31, 2023 7.680 7.885 7.670 7.710 38,884 +0.03(+0.39%)
Jul 28, 2023 7.570 7.880 7.470 7.680 52,736 +0.20(+2.67%)
Jul 27, 2023 7.710 7.818 7.460 7.480 95,934 -0.36(-4.59%)
Jul 26, 2023 7.710 8.090 7.700 7.840 64,930 -0.06(-0.76%)
Jul 25, 2023 8.180 8.260 7.860 7.900 53,843 -0.34(-4.13%)
Jul 24, 2023 8.280 8.445 8.200 8.240 24,154 -0.03(-0.36%)
Jul 21, 2023 8.320 8.390 8.120 8.270 35,742 +0.08(+0.98%)
Jul 20, 2023 8.540 8.550 8.100 8.190 62,448 -0.40(-4.66%)
Jul 19, 2023 8.790 8.930 8.585 8.590 25,210 -0.21(-2.39%)
Jul 18, 2023 8.790 9.020 8.710 8.800 47,376 -0.01(-0.11%)
Jul 17, 2023 8.420 8.830 8.380 8.810 79,665 +0.45(+5.38%)
Jul 14, 2023 8.590 8.650 8.340 8.360 39,380 -0.24(-2.79%)
Jul 13, 2023 8.650 8.820 8.540 8.600 52,706 +0.02(+0.23%)
Jul 12, 2023 8.640 8.650 8.450 8.580 46,804 +0.09(+1.06%)
Jul 11, 2023 8.210 8.560 8.210 8.490 61,760 +0.31(+3.79%)
Jul 10, 2023 8.220 8.300 8.140 8.180 33,047 -0.04(-0.49%)
Jul 07, 2023 8.140 8.410 8.140 8.220 53,058 +0.09(+1.11%)
Jul 06, 2023 8.220 8.305 8.100 8.130 55,784 -0.18(-2.17%)
Jul 05, 2023 8.790 8.790 8.300 8.310 138,904 -0.48(-5.46%)
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.