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, 2023 7.150 7.210 6.850 6.920 33,586 -0.20(-2.81%)
Nov 29, 2023 7.210 7.240 7.080 7.120 52,147 +0.05(+0.71%)
Nov 28, 2023 6.980 7.100 6.801 7.070 88,196 +0.14(+2.02%)
Nov 27, 2023 7.190 7.190 6.790 6.930 86,932 -0.27(-3.75%)
Nov 24, 2023 7.030 7.260 7.030 7.200 54,602 +0.27(+3.90%)
Nov 22, 2023 6.710 7.030 6.595 6.930 89,421 +0.14(+2.06%)
Nov 21, 2023 6.386 6.820 6.386 6.790 79,432 +0.21(+3.19%)
Nov 20, 2023 6.470 6.795 6.308 6.580 86,796 +0.04(+0.61%)
Nov 17, 2023 6.740 6.970 6.210 6.540 178,451 -0.23(-3.40%)
Nov 16, 2023 6.550 7.380 6.550 6.770 460,541 +0.27(+4.15%)
Nov 15, 2023 6.020 6.650 6.020 6.500 187,333 +0.57(+9.61%)
Nov 14, 2023 5.730 6.049 5.700 5.930 152,082 +0.22(+3.85%)
Nov 13, 2023 5.230 5.810 5.230 5.710 166,610 +0.39(+7.33%)
Nov 10, 2023 4.720 5.400 4.720 5.320 115,478 +0.51(+10.60%)
Nov 09, 2023 5.040 5.185 4.760 4.810 122,914 -0.23(-4.56%)
Nov 08, 2023 5.670 5.800 4.990 5.040 334,158 -0.98(-16.28%)
Nov 07, 2023 6.140 6.200 5.943 6.020 81,606 -0.07(-1.15%)
Nov 06, 2023 6.130 6.225 5.870 6.090 106,800 -0.04(-0.65%)
Nov 03, 2023 6.060 6.290 6.060 6.130 62,826 +0.09(+1.49%)
Nov 02, 2023 5.810 6.115 5.810 6.040 132,551 +0.24(+4.14%)
Nov 01, 2023 5.990 6.025 5.780 5.800 48,080 -0.29(-4.76%)
Oct 31, 2023 6.200 6.410 6.050 6.090 58,458 -0.05(-0.81%)
Oct 30, 2023 6.750 6.830 5.990 6.140 299,962 -0.59(-8.77%)
Oct 27, 2023 6.360 6.820 6.360 6.730 35,596 +0.33(+5.16%)
Oct 26, 2023 6.350 6.635 6.200 6.400 49,694 -0.07(-1.08%)
Oct 25, 2023 6.750 6.780 6.430 6.470 102,844 -0.33(-4.85%)
Oct 24, 2023 7.040 7.070 6.790 6.800 42,170 -0.18(-2.58%)
Oct 23, 2023 6.610 6.980 6.510 6.980 60,929 +0.42(+6.40%)
Oct 20, 2023 7.230 7.270 6.510 6.560 130,200 -0.69(-9.52%)
Oct 19, 2023 7.250 7.430 7.210 7.250 24,515 -0.05(-0.68%)
Oct 18, 2023 7.620 7.640 7.110 7.300 69,385 -0.43(-5.56%)
Oct 17, 2023 7.590 7.800 7.480 7.730 56,705 +0.18(+2.38%)
Oct 16, 2023 7.380 7.665 7.310 7.550 28,624 +0.26(+3.57%)
Oct 13, 2023 7.530 7.530 7.280 7.290 29,594 -0.21(-2.80%)
Oct 12, 2023 7.740 7.740 7.400 7.500 31,454 -0.26(-3.35%)
Oct 11, 2023 7.700 7.920 7.697 7.760 29,233 +0.00(+0.00%)
Oct 10, 2023 7.780 7.940 7.620 7.760 32,159 +0.07(+0.91%)
Oct 09, 2023 8.280 8.280 7.560 7.690 81,839 -0.52(-6.33%)
Oct 06, 2023 7.940 8.220 7.790 8.210 29,439 +0.27(+3.40%)
Oct 05, 2023 8.030 8.130 7.880 7.940 30,140 -0.16(-1.98%)
Oct 04, 2023 8.090 8.260 7.990 8.100 32,173 +0.08(+1.00%)
Oct 03, 2023 8.110 8.160 7.860 8.020 40,382 -0.23(-2.79%)
Oct 02, 2023 8.350 8.370 8.090 8.250 31,035 -0.19(-2.25%)
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%)
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.