INVE

Identiv, Inc. Historical Stock Prices

$6.47
*  
0.65
11.17%
Get INVE Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading INVE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 02-MAR-2015 TO 02-JUN-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  5.81  6.64  5.81  6.47 389,851
06/02/2015 5.81 6.64 5.81 6.47 389,851
06/01/2015 5.97 6 5.74 5.82 103,853
05/29/2015 6.04 6.0596 5.81 5.91 142,116
05/28/2015 6.11 6.18 5.79 5.83 258,697
05/27/2015 6.33 6.45 6.13 6.13 116,309
05/26/2015 6.3 6.42 6.3 6.32 101,121
05/22/2015 6.3 6.5 6.27 6.45 89,572
05/21/2015 6.43 6.61 6.26 6.29 162,485
05/20/2015 6.7 6.7 6.36 6.4 102,206
05/19/2015 6.86 6.95 6.53 6.63 136,920
05/18/2015 7.44 7.49 6.71 6.87 285,162
05/15/2015 7.27 7.52 7.18 7.44 106,446
05/14/2015 7.48 7.56 6.77 7.33 471,681
05/13/2015 9.11 9.18 8.7975 8.9 144,799
05/12/2015 9 9.115 8.88 9.03 54,020
05/11/2015 8.83 9 8.57 8.96 54,642
05/08/2015 9.18 9.18 8.7 8.8 58,393
05/07/2015 8.45 9.13 8.21 9.13 151,669
05/06/2015 8.87 8.87 8.24 8.45 186,446
05/05/2015 9.21 9.34 8.68 8.77 83,302
05/04/2015 9.46 9.53 8.83 9.28 101,221
05/01/2015 9.84 9.92 9.3 9.41 116,824
04/30/2015 9.91 9.91 9.7 9.73 76,878
04/29/2015 10 10.02 9.75 10.01 58,931
04/28/2015 9.65 10.12 9.65 10.02 73,413
04/27/2015 10.42 10.42 9.6 9.69 107,626
04/24/2015 10.63 10.6735 10.26 10.42 86,209
04/23/2015 10.17 10.59 10.025 10.53 126,094
04/22/2015 10.69 10.69 10.16 10.16 87,139
04/21/2015 11.29 11.31 10.35 10.64 248,800
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
*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?