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. - Common Stock (NQ: INVE )

3.700 +0.060 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.610 3.730 3.595 3.700 60,250 +0.05(+1.37%)
Dec 19, 2024 3.680 3.780 3.560 3.650 55,843 -0.08(-2.14%)
Dec 18, 2024 4.010 4.010 3.695 3.730 40,199 -0.23(-5.81%)
Dec 17, 2024 4.030 4.055 3.885 3.960 98,312 -0.12(-2.94%)
Dec 16, 2024 4.250 4.250 4.060 4.080 58,619 -0.13(-3.09%)
Dec 13, 2024 4.180 4.220 4.120 4.210 35,580 +0.00(+0.00%)
Dec 12, 2024 4.170 4.290 4.150 4.210 81,225 +0.04(+0.96%)
Dec 11, 2024 4.180 4.270 4.110 4.170 84,879 +0.00(+0.00%)
Dec 10, 2024 4.160 4.220 4.070 4.170 76,315 +0.02(+0.48%)
Dec 09, 2024 3.970 4.240 3.970 4.150 110,225 +0.23(+5.87%)
Dec 06, 2024 4.090 4.120 3.890 3.920 67,531 -0.17(-4.16%)
Dec 05, 2024 4.160 4.170 3.881 4.090 87,812 -0.03(-0.73%)
Dec 04, 2024 4.050 4.240 4.030 4.120 174,158 +0.07(+1.73%)
Dec 03, 2024 4.250 4.250 3.950 4.050 170,833 -0.19(-4.48%)
Dec 02, 2024 4.000 4.240 3.840 4.240 112,185 +0.26(+6.53%)
Nov 29, 2024 3.930 4.070 3.873 3.980 68,868 +0.11(+2.84%)
Nov 27, 2024 3.730 3.881 3.644 3.870 104,395 +0.15(+4.03%)
Nov 26, 2024 3.810 3.925 3.630 3.720 146,511 -0.14(-3.63%)
Nov 25, 2024 3.940 4.229 3.830 3.860 171,470 -0.10(-2.53%)
Nov 22, 2024 3.950 4.200 3.890 3.960 215,536 +0.01(+0.25%)
Nov 21, 2024 3.940 3.950 3.820 3.950 86,249 +0.05(+1.28%)
Nov 20, 2024 3.740 3.960 3.720 3.900 103,430 +0.19(+5.12%)
Nov 19, 2024 3.590 3.840 3.590 3.710 102,662 +0.13(+3.63%)
Nov 18, 2024 3.630 3.900 3.540 3.580 135,607 -0.06(-1.65%)
Nov 15, 2024 3.640 3.770 3.536 3.640 77,149 +0.00(+0.00%)
Nov 14, 2024 3.640 3.700 3.560 3.640 32,554 -0.02(-0.55%)
Nov 13, 2024 3.820 3.820 3.490 3.660 138,877 -0.11(-2.92%)
Nov 12, 2024 3.760 3.800 3.680 3.770 73,571 -0.03(-0.79%)
Nov 11, 2024 4.000 4.050 3.750 3.800 50,399 -0.15(-3.80%)
Nov 08, 2024 3.750 3.950 3.590 3.950 314,710 +0.37(+10.34%)
Nov 07, 2024 3.445 3.710 3.445 3.580 149,600 -0.09(-2.45%)
Nov 06, 2024 3.570 3.750 3.550 3.670 124,373 +0.14(+3.97%)
Nov 05, 2024 3.440 3.615 3.440 3.530 77,974 +0.10(+2.92%)
Nov 04, 2024 3.510 3.590 3.430 3.430 67,614 -0.07(-2.00%)
Nov 01, 2024 3.580 3.625 3.490 3.500 97,601 -0.04(-1.13%)
Oct 31, 2024 3.510 3.600 3.500 3.540 36,119 -0.04(-1.12%)
Oct 30, 2024 3.570 3.700 3.570 3.580 91,613 -0.02(-0.56%)
Oct 29, 2024 3.530 3.661 3.525 3.600 30,404 +0.12(+3.45%)
Oct 28, 2024 3.600 3.700 3.480 3.480 38,853 -0.13(-3.60%)
Oct 25, 2024 3.680 3.680 3.545 3.610 7,908 -0.07(-1.90%)
Oct 24, 2024 3.700 3.740 3.580 3.680 44,963 -0.02(-0.54%)
Oct 23, 2024 3.670 3.750 3.650 3.700 65,270 +0.05(+1.37%)
Oct 22, 2024 3.630 3.700 3.530 3.650 21,834 -0.02(-0.54%)
Oct 21, 2024 3.670 3.700 3.590 3.670 22,915 +0.00(+0.00%)
Oct 18, 2024 3.590 3.680 3.520 3.670 46,011 +0.08(+2.23%)
Oct 17, 2024 3.560 3.620 3.526 3.590 16,368 -0.03(-0.83%)
Oct 16, 2024 3.630 3.700 3.550 3.620 27,542 -0.06(-1.63%)
Oct 15, 2024 3.600 3.700 3.550 3.680 56,857 +0.17(+4.84%)
Oct 14, 2024 3.590 3.650 3.510 3.510 24,947 -0.12(-3.31%)
Oct 11, 2024 3.600 3.650 3.580 3.630 25,416 -0.01(-0.27%)
Oct 10, 2024 3.620 3.700 3.590 3.640 37,548 +0.01(+0.28%)
Oct 09, 2024 3.520 3.650 3.440 3.630 107,198 +0.07(+1.97%)
Oct 08, 2024 3.490 3.570 3.450 3.560 72,317 +0.10(+2.89%)
Oct 07, 2024 3.410 3.470 3.350 3.460 18,685 -0.04(-1.14%)
Oct 04, 2024 3.490 3.550 3.420 3.500 54,620 +0.00(+0.00%)
Oct 03, 2024 3.500 3.510 3.455 3.500 49,486 +0.00(+0.00%)
Oct 02, 2024 3.520 3.521 3.435 3.500 42,994 -0.01(-0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.