Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Identiv Inc (NQ: INVE )

4.110 -0.190 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2017 3.270 3.300 3.160 3.180 27,863 -0.10(-3.05%)
Nov 29, 2017 3.419 3.419 3.230 3.280 32,033 -0.09(-2.67%)
Nov 28, 2017 3.420 3.430 3.210 3.370 84,877 +0.03(+0.90%)
Nov 27, 2017 3.390 3.443 3.230 3.340 110,120 -0.03(-0.89%)
Nov 24, 2017 3.550 3.560 3.191 3.370 171,529 -0.15(-4.26%)
Nov 22, 2017 3.200 3.635 3.180 3.520 266,682 +0.33(+10.34%)
Nov 21, 2017 3.120 3.200 3.040 3.190 148,700 +0.10(+3.24%)
Nov 20, 2017 3.120 3.220 3.040 3.090 69,993 -0.03(-0.96%)
Nov 17, 2017 3.120 3.200 2.960 3.120 95,888 +0.01(+0.32%)
Nov 16, 2017 3.060 3.150 2.941 3.110 59,488 +0.10(+3.32%)
Nov 15, 2017 2.940 3.150 2.920 3.010 46,216 -0.06(-1.95%)
Nov 14, 2017 3.080 3.210 2.950 3.070 38,540 +0.00(+0.00%)
Nov 13, 2017 3.012 3.220 2.960 3.070 35,157 +0.07(+2.33%)
Nov 10, 2017 2.860 3.080 2.860 3.000 75,644 +0.10(+3.45%)
Nov 09, 2017 2.920 3.000 2.550 2.900 128,616 -0.08(-2.68%)
Nov 08, 2017 3.060 3.062 2.970 2.980 47,336 -0.12(-3.87%)
Nov 07, 2017 3.140 3.180 3.050 3.100 19,141 -0.05(-1.59%)
Nov 06, 2017 3.120 3.150 3.080 3.150 17,963 +0.04(+1.29%)
Nov 03, 2017 3.100 3.214 3.100 3.110 29,318 -0.01(-0.32%)
Nov 02, 2017 3.140 3.210 3.028 3.120 34,128 +0.02(+0.65%)
Nov 01, 2017 3.280 3.280 3.040 3.100 48,577 -0.15(-4.62%)
Oct 31, 2017 3.170 3.370 3.030 3.250 73,540 +0.14(+4.50%)
Oct 30, 2017 3.050 3.160 2.990 3.110 23,187 +0.09(+2.98%)
Oct 27, 2017 3.110 3.190 2.980 3.020 166,609 -0.09(-2.89%)
Oct 26, 2017 3.250 3.250 3.070 3.110 89,597 -0.12(-3.72%)
Oct 25, 2017 3.210 3.320 3.180 3.230 426,485 +0.03(+0.94%)
Oct 24, 2017 3.610 3.610 3.100 3.200 996,174 -0.80(-20.00%)
Oct 23, 2017 4.180 4.190 3.981 4.000 27,896 -0.14(-3.38%)
Oct 20, 2017 4.154 4.270 4.140 4.140 11,545 +0.00(+0.00%)
Oct 19, 2017 4.210 4.210 4.110 4.140 14,733 -0.06(-1.43%)
Oct 18, 2017 4.140 4.300 4.120 4.200 19,837 +0.07(+1.69%)
Oct 17, 2017 4.110 4.240 4.110 4.130 10,256 -0.04(-0.96%)
Oct 16, 2017 4.310 4.310 4.080 4.170 39,454 -0.15(-3.47%)
Oct 13, 2017 4.340 4.420 4.300 4.320 30,112 -0.02(-0.46%)
Oct 12, 2017 4.440 4.490 4.330 4.340 20,657 -0.15(-3.34%)
Oct 11, 2017 4.450 4.550 4.420 4.490 38,230 +0.05(+1.13%)
Oct 10, 2017 4.500 4.500 4.350 4.440 34,764 +0.00(+0.00%)
Oct 09, 2017 4.570 4.610 4.400 4.440 45,825 -0.10(-2.20%)
Oct 06, 2017 4.990 5.130 4.500 4.540 128,313 -0.43(-8.65%)
Oct 05, 2017 4.790 5.095 4.745 4.970 71,488 +0.17(+3.54%)
Oct 04, 2017 4.650 4.827 4.570 4.800 53,530 +0.14(+3.00%)
Oct 03, 2017 4.760 4.780 4.660 4.660 22,533 -0.12(-2.51%)
Oct 02, 2017 4.680 4.860 4.650 4.780 46,831 +0.14(+3.02%)
Sep 29, 2017 4.620 4.660 4.550 4.640 28,773 +0.03(+0.65%)
Sep 28, 2017 4.755 4.755 4.610 4.610 12,598 -0.05(-1.07%)
Sep 27, 2017 4.530 4.700 4.460 4.660 48,106 +0.13(+2.87%)
Sep 26, 2017 4.620 4.620 4.460 4.530 13,118 -0.09(-1.95%)
Sep 25, 2017 4.690 4.700 4.610 4.620 9,204 -0.08(-1.70%)
Sep 22, 2017 4.695 4.750 4.560 4.700 41,339 +0.01(+0.21%)
Sep 21, 2017 4.650 4.700 4.545 4.690 20,863 +0.03(+0.64%)
Sep 20, 2017 4.690 4.770 4.630 4.660 21,245 -0.05(-1.06%)
Sep 19, 2017 4.510 4.800 4.510 4.710 63,518 -0.13(-2.69%)
Sep 18, 2017 4.700 4.920 4.340 4.840 64,864 +0.12(+2.54%)
Sep 15, 2017 4.450 4.799 4.450 4.720 135,128 +0.29(+6.55%)
Sep 14, 2017 4.340 4.480 4.340 4.430 71,052 +0.09(+2.07%)
Sep 13, 2017 4.350 4.400 4.270 4.340 54,916 -0.03(-0.69%)
Sep 12, 2017 4.470 4.510 4.360 4.370 89,136 -0.01(-0.23%)
Sep 11, 2017 4.810 4.810 4.330 4.380 156,348 -0.43(-8.94%)
Sep 08, 2017 4.880 4.880 4.800 4.810 25,527 -0.10(-2.04%)
Sep 07, 2017 4.870 4.920 4.830 4.910 12,323 +0.00(+0.00%)
Sep 06, 2017 5.000 5.000 4.860 4.910 46,314 -0.09(-1.80%)
Sep 05, 2017 4.900 5.000 4.880 5.000 20,777 +0.11(+2.25%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.