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 )

4.240 +0.230 (+5.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
May 01, 2024 5.040 5.160 4.960 5.010 102,692 -0.03(-0.60%)
Apr 30, 2024 5.080 5.150 4.985 5.040 112,427 -0.09(-1.75%)
Apr 29, 2024 5.070 5.200 5.011 5.130 80,286 +0.01(+0.20%)
Apr 26, 2024 5.230 5.320 5.100 5.120 71,280 +0.00(+0.00%)
Apr 25, 2024 5.080 5.230 5.030 5.120 63,508 +0.02(+0.39%)
Apr 24, 2024 4.980 5.200 4.965 5.100 63,719 +0.07(+1.39%)
Apr 23, 2024 5.070 5.100 4.950 5.030 167,724 -0.02(-0.40%)
Apr 22, 2024 5.060 5.160 4.900 5.050 67,672 -0.02(-0.39%)
Apr 19, 2024 4.750 5.130 4.750 5.070 174,498 +0.22(+4.54%)
Apr 18, 2024 4.830 4.879 4.750 4.850 167,610 +0.01(+0.21%)
Apr 17, 2024 4.860 4.960 4.800 4.840 159,175 -0.02(-0.41%)
Apr 16, 2024 5.000 5.020 4.860 4.860 214,331 -0.16(-3.19%)
Apr 15, 2024 5.160 5.190 4.950 5.020 226,070 -0.10(-1.95%)
Apr 12, 2024 5.130 5.210 5.000 5.120 109,438 -0.05(-0.97%)
Apr 11, 2024 5.050 5.310 5.000 5.170 94,778 +0.02(+0.39%)
Apr 10, 2024 5.340 5.370 5.130 5.150 101,759 -0.18(-3.38%)
Apr 09, 2024 5.110 5.500 5.105 5.330 396,109 +0.16(+3.09%)
Apr 08, 2024 5.500 5.640 5.160 5.170 211,143 -0.39(-7.01%)
Apr 05, 2024 5.770 6.015 5.560 5.560 130,035 -0.42(-7.02%)
Apr 04, 2024 6.670 6.810 5.870 5.980 213,877 -0.89(-12.95%)
Apr 03, 2024 8.050 8.210 6.660 6.870 402,985 -1.58(-18.70%)
Apr 02, 2024 8.400 8.520 8.320 8.450 58,907 +0.04(+0.48%)
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.