INVE

Identiv, Inc. Historical Stock Prices

$11.31
*  
0.70
5.83%
Get INVE Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading INVE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    INVE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.13  12.27  11.25  11.31 148,678
04/20/2015 12.13 12.27 11.25 11.31 148,678
04/17/2015 12.34 12.59 11.81 12.01 289,496
04/16/2015 11.99 12.67 11.12 12.4 1,565,388
04/15/2015 9 9.26 8.82 8.95 47,188
04/14/2015 9.07 9.17 8.95 8.95 18,399
04/13/2015 9.17 9.4 9.05 9.08 29,400
04/10/2015 9.15 9.2 8.98 9.13 23,613
04/09/2015 9.09 9.44 8.88 9.04 20,385
04/08/2015 9.08 9.35 8.94 9.05 49,746
04/07/2015 9.26 9.38 9.07 9.11 40,918
04/06/2015 8.71 9.38 8.65 9.34 72,578
04/02/2015 8.64 8.74 8.59 8.74 41,110
04/01/2015 8.57 8.71 8.56 8.67 44,028
03/31/2015 8.61 8.695 8.52 8.58 19,484
03/30/2015 8.72 8.877 8.57 8.64 42,002
03/27/2015 8.58 8.74 8.42 8.6 61,509
03/26/2015 8.76 8.76 8.45 8.51 73,860
03/25/2015 9.29 9.36 8.6801 8.72 89,274
03/24/2015 9.43 9.46 9.15 9.24 42,660
03/23/2015 9.32 9.6 9.31 9.47 62,248
03/20/2015 9.4 9.85 9.31 9.35 90,320
03/19/2015 9.44 9.73 9.31 9.38 61,219
03/18/2015 9.54 9.6498 9.07 9.45 100,414
03/17/2015 10.21 10.21 9.51 9.52 114,212
03/16/2015 10 10.39 9.85 10.16 111,405
03/13/2015 10.6 10.83 9.68 9.94 307,307
03/12/2015 10.68 10.83 10.56 10.63 114,966
03/11/2015 10.3 10.71 10.15 10.63 57,942
03/10/2015 10.65 10.72 10.12 10.32 95,059
03/09/2015 10.72 10.89 10.51 10.72 64,582
03/06/2015 10.56 10.72 10.3 10.63 65,843
03/05/2015 10.6 10.6399 10.32 10.58 52,789
03/04/2015 10 10.64 9.99 10.6 141,333
03/03/2015 9.77 10.07 9.52 10 111,549
03/02/2015 9.71 10.15 9.43 9.86 135,185
02/27/2015 10.39 10.757 9.55 9.67 156,825
02/26/2015 10.33 10.97 10.204 10.34 89,263
02/25/2015 10.77 10.88 10.15 10.4 178,929
02/24/2015 11.17 11.17 10.82 10.83 34,376
02/23/2015 11.2 11.32 10.75 11.12 76,744
02/20/2015 11.93 11.93 11.27 11.35 140,545
02/19/2015 11.79 12.2699 11.79 12 54,122
02/18/2015 11.92 12 11.76 11.92 41,660
02/17/2015 12.2 12.2 11.83 12.04 57,093
02/13/2015 11.95 12.229 11.64 11.86 122,416
02/12/2015 11.7 11.7 11.3 11.56 51,602
02/11/2015 11.48 11.68 11.33 11.47 26,669
02/10/2015 11.72 11.72 10.95 11.45 110,226
02/09/2015 11.85 11.8699 11.145 11.45 106,133
02/06/2015 11.95 12.25 11.6901 11.86 49,055
02/05/2015 12.09 12.27 11.8816 11.92 36,189
02/04/2015 12.05 12.2999 11.7 11.98 76,542
02/03/2015 12.54 12.72 11.66 12.14 156,598
02/02/2015 12.87 13.13 12.16 12.39 113,903
01/30/2015 13.4 13.4 12.52 12.61 124,510
01/29/2015 13.54 13.59 12.86 13.48 159,310
01/28/2015 13.94 14.0986 13.44 13.58 70,778
01/27/2015 13.75 14.09 13.3231 13.8 92,453
01/26/2015 14.09 14.88 13.92 14.09 171,957
01/23/2015 13.48 14.335 13.48 14.18 112,129
01/22/2015 12.94 13.45 12.74 13.42 77,961
01/21/2015 13 13.13 12.6 12.725 68,724
01/20/2015 13.23 13.23 12.9 13.06 54,442
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?