INVE

Identiv, Inc. Historical Stock Prices

$15.73
*  
1.33
9.24%
Get INVE Alerts
*Delayed - data as of Aug. 28, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.30  15.95  14  15.73 251,312
08/28/2014 14.3 15.95 14 15.73 251,312
08/27/2014 14.15 14.48 14.02 14.4 63,751
08/26/2014 13.74 14.24 13.05 14.17 97,163
08/25/2014 13.84 14.38 13.57 13.68 150,110
08/22/2014 13.7 14.15 13.42 14.03 65,336
08/21/2014 14 14.22 13.56 13.67 91,776
08/20/2014 14.19 14.73 13.65 14.25 173,211
08/19/2014 13.43 14.82 13.3 14.38 230,597
08/18/2014 12 13.35 12 13.28 223,835
08/15/2014 11.6 12.18 11.52 11.98 130,339
08/14/2014 10.81 11.88 10.8 11.53 160,909
08/13/2014 11.05 11.116 10.49 10.7 63,617
08/12/2014 10.9 11.18 10.76 11.04 48,121
08/11/2014 10.46 10.98 10.46 10.83 31,932
08/08/2014 10.3001 10.57 10.3001 10.44 21,184
08/07/2014 10.26 10.33 10.13 10.29 29,015
08/06/2014 10 10.2675 9.8935 10.14 44,570
08/05/2014 10.3778 10.3778 10.09 10.1 81,437
08/04/2014 10.3 10.51 10.26 10.43 22,938
08/01/2014 10.95 10.95 10.25 10.4 93,862
07/31/2014 10.76 11 10.5425 11 63,945
07/30/2014 11.08 11.08 10.931 11 13,445
07/29/2014 11 11.26 10.9 11.09 65,804
07/28/2014 11 11.19 10.853 11.13 48,548
07/25/2014 11.09 11.1 10.9392 11.02 27,040
07/24/2014 11.44 11.44 11.07 11.15 37,196
07/23/2014 11.4 11.59 11.31 11.44 28,609
07/22/2014 11.18 11.45 10.87 11.45 69,914
07/21/2014 11.7 11.7 11.16 11.25 111,539
07/18/2014 11.6 11.99 11.44 11.85 46,146
07/17/2014 11.8 12.16 11.41 11.59 87,650
07/16/2014 11.19 11.79 11.1301 11.78 80,304
07/15/2014 10.92 11.21 10.9 11.06 50,266
07/14/2014 10.89 11 10.57 10.88 35,578
07/11/2014 10.7 10.86 10.57 10.76 41,296
07/10/2014 10.51 10.86 10.46 10.8 35,704
07/09/2014 10.59 10.79 10.38 10.71 20,689
07/08/2014 10.85 10.86 10.21 10.58 61,586
07/07/2014 10.84 11.225 10.788 10.97 64,264
07/03/2014 10.97 10.97 10.75 10.87 19,626
07/02/2014 10.99 11.08 10.85 10.93 42,371
07/01/2014 11.1 11.15 10.83 10.93 78,135
06/30/2014 11.21 11.29 10.9 11.07 76,297
06/27/2014 11.21 11.25 10.81 11.25 123,769
06/26/2014 11.16 11.48 11.02 11.08 80,838
06/25/2014 10.99 11.48 10.6601 11.12 80,112
06/24/2014 11 11.44 10.446 10.94 108,798
06/23/2014 10.13 10.95 10.11 10.84 88,945
06/20/2014 9.73 10.14 9.72 10.01 80,141
06/19/2014 9.21 9.98 9.1 9.61 127,958
06/18/2014 8.9 9.15 8.8122 9.15 39,401
06/17/2014 9.31 9.31 8.72 8.99 40,950
06/16/2014 9.23 9.4199 8.599 9.22 28,646
06/13/2014 9.4 9.49 9.21 9.28 34,495
06/12/2014 9.36 9.62 9.1001 9.33 76,713
06/11/2014 9.03 9.36 8.82 9.3 23,558
06/10/2014 9.25 9.54 8.82 8.94 56,653
06/09/2014 8.77 9.044 8.75 8.97 39,502
06/06/2014 8.51 8.84 8.2301 8.77 31,091
06/05/2014 8.4 8.8799 8.21 8.62 57,434
06/04/2014 8.01 8.39 7.751 8.28 62,783
06/03/2014 7.65 8.2 7.6478 8.15 86,976
06/02/2014 7.14 7.65 7.14 7.6 25,889
05/30/2014 6.62 7.42 6.62 7.16 57,907
05/29/2014 6.48 6.66 6.171 6.65 58,216
05/28/2014 6.99 7.0622 6.12 6.59 80,041
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?