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 )

3.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 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 19, 2024 4.020 4.040 3.840 3.960 96,711 -0.04(-1.00%)
Jul 18, 2024 4.060 4.150 3.970 4.000 73,496 -0.08(-1.96%)
Jul 17, 2024 4.300 4.330 4.030 4.080 44,474 -0.21(-4.90%)
Jul 16, 2024 4.250 4.350 4.230 4.290 73,835 +0.03(+0.70%)
Jul 15, 2024 4.190 4.330 4.190 4.260 115,542 +0.06(+1.43%)
Jul 12, 2024 4.240 4.250 4.150 4.200 17,176 -0.03(-0.71%)
Jul 11, 2024 3.990 4.280 3.990 4.230 118,208 +0.25(+6.28%)
Jul 10, 2024 4.030 4.055 3.941 3.980 89,366 -0.04(-1.00%)
Jul 09, 2024 4.100 4.125 4.020 4.020 7,037 -0.05(-1.23%)
Jul 08, 2024 4.080 4.167 4.070 4.070 18,124 -0.01(-0.25%)
Jul 05, 2024 4.130 4.130 4.030 4.080 23,810 -0.03(-0.73%)
Jul 03, 2024 4.130 4.160 4.110 4.110 4,906 +0.00(+0.00%)
Jul 02, 2024 4.190 4.240 4.110 4.110 59,515 -0.04(-0.96%)
Jul 01, 2024 4.320 4.320 4.140 4.150 18,128 -0.15(-3.49%)
Jun 28, 2024 4.190 4.320 4.180 4.300 62,522 +0.12(+2.87%)
Jun 27, 2024 4.190 4.190 4.160 4.180 7,293 +0.05(+1.21%)
Jun 26, 2024 4.140 4.210 4.100 4.130 37,675 -0.02(-0.48%)
Jun 25, 2024 4.320 4.320 4.150 4.150 90,223 -0.16(-3.71%)
Jun 24, 2024 4.280 4.440 4.270 4.310 39,611 +0.01(+0.23%)
Jun 21, 2024 4.150 4.300 4.070 4.300 89,029 +0.24(+5.91%)
Jun 20, 2024 4.100 4.160 4.050 4.060 32,681 -0.05(-1.22%)
Jun 18, 2024 4.100 4.290 4.080 4.110 70,297 +0.00(+0.00%)
Jun 17, 2024 4.170 4.170 4.040 4.110 47,610 -0.05(-1.20%)
Jun 14, 2024 4.070 4.205 4.070 4.160 64,438 +0.04(+0.97%)
Jun 13, 2024 4.070 4.210 4.070 4.120 54,591 +0.05(+1.23%)
Jun 12, 2024 4.200 4.270 4.050 4.070 70,180 -0.10(-2.40%)
Jun 11, 2024 4.100 4.188 4.050 4.170 34,000 -0.01(-0.24%)
Jun 10, 2024 4.110 4.230 4.010 4.180 68,560 +0.07(+1.70%)
Jun 07, 2024 4.250 4.379 4.100 4.110 132,178 -0.19(-4.42%)
Jun 06, 2024 4.250 4.360 4.160 4.300 123,026 +0.05(+1.18%)
Jun 05, 2024 4.160 4.307 4.130 4.250 43,619 +0.06(+1.43%)
Jun 04, 2024 4.360 4.428 4.160 4.190 116,699 -0.20(-4.56%)
Jun 03, 2024 4.360 4.390 4.280 4.390 112,068 +0.04(+0.92%)
May 31, 2024 4.410 4.435 4.255 4.350 128,767 -0.04(-0.91%)
May 30, 2024 4.510 4.510 4.390 4.390 39,773 -0.10(-2.23%)
May 29, 2024 4.590 4.680 4.440 4.490 84,250 -0.11(-2.39%)
May 28, 2024 4.250 4.650 4.250 4.600 296,010 +0.41(+9.79%)
May 24, 2024 4.140 4.280 4.140 4.190 80,178 +0.05(+1.21%)
May 23, 2024 4.470 4.490 4.080 4.140 141,538 -0.07(-1.66%)
May 22, 2024 4.210 4.410 4.210 4.210 173,624 -0.03(-0.71%)
May 21, 2024 4.190 4.500 4.160 4.240 285,113 +0.23(+5.74%)
May 20, 2024 4.220 4.250 4.010 4.010 240,635 -0.18(-4.30%)
May 17, 2024 4.190 4.250 4.080 4.190 53,754 +0.04(+0.96%)
May 16, 2024 4.120 4.250 4.080 4.150 99,811 +0.02(+0.48%)
May 15, 2024 4.180 4.300 4.100 4.130 93,608 -0.06(-1.43%)
May 14, 2024 4.300 4.350 4.010 4.190 192,949 -0.09(-2.10%)
May 13, 2024 4.100 4.570 4.100 4.280 522,690 +0.14(+3.38%)
May 10, 2024 4.450 4.610 4.110 4.140 399,696 -0.32(-7.17%)
May 09, 2024 4.970 5.010 4.380 4.460 381,746 -0.55(-10.98%)
May 08, 2024 5.000 5.050 4.950 5.010 87,979 -0.01(-0.20%)
May 07, 2024 5.130 5.147 4.995 5.020 73,126 -0.09(-1.76%)
May 06, 2024 5.040 5.270 5.040 5.110 193,737 +0.11(+2.20%)
May 03, 2024 5.000 5.120 4.980 5.000 74,364 -0.01(-0.20%)
May 02, 2024 5.020 5.055 4.980 5.010 126,695 +0.00(+0.00%)
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.