Quantcast
INVE

Identiv, Inc. Common Stock Historical Stock Prices

$4.25
*  
0.20
4.49%
Get INVE Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

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 4.37 4.50 4.20 4.25 141,922
12/13/2018 4.64 4.7 4.39 4.45 14,352
12/12/2018 4.51 4.75 4.51 4.6 24,395
12/11/2018 4.73 4.73 4.5 4.51 5,685
12/10/2018 4.86 4.91 4.5 4.7 35,097
12/07/2018 5 5.12 4.9 4.9 28,413
12/06/2018 4.75 5.14 4.72 4.95 36,929
12/04/2018 5.18 5.19 4.74 4.905 43,948
12/03/2018 5.03 5.34 5.03 5.2 24,127
11/30/2018 5.38 5.5 5.2077 5.28 17,616
11/29/2018 5.15 5.4 5.15 5.4 6,975
11/28/2018 5.19 5.3 5.06 5.06 25,261
11/27/2018 5.1 5.4237 5.031 5.14 37,217
11/26/2018 5.45 5.45 4.7 5.13 27,737
11/23/2018 5.34 5.75 5.34 5.45 13,030
11/21/2018 5.46 5.5 5.25 5.46 11,535
11/20/2018 5.62 5.69 5.357 5.47 10,913
11/19/2018 5.61 5.75 5.53 5.62 5,714
11/16/2018 5.95 6.04 5.68 5.73 21,728
11/15/2018 6.5 6.5 5.9 5.9 28,294
11/14/2018 6.14 6.2329 6 6.07 28,440
11/13/2018 6.5 6.51 6.13 6.13 13,483
11/12/2018 6.5 6.66 6.2 6.5 22,876
11/09/2018 6.32 6.8662 6.0481 6.45 39,940
11/08/2018 5.91 6.27 5.91 5.98 13,042
11/07/2018 6.11 6.11 5.87 6.03 10,197
11/06/2018 5.98 6.05 5.94 6.05 11,102
11/05/2018 6.25 6.25 5.945 5.945 5,388
11/02/2018 5.71 6.3 5.32 6.02 13,317
11/01/2018 5.96 6 5.86 6 9,236
10/31/2018 5.99 5.99 5.68 5.845 3,363
10/30/2018 5.69 6 5.69 5.99 7,552
10/29/2018 5.83 6.0394 5.7 5.8 2,984
10/26/2018 5.926 6.27 5.72 5.87 9,960
10/25/2018 5.93 6.2699 5.58 5.7 17,146
10/24/2018 5.84 6.04 5.65 5.77 13,826
10/23/2018 5.71 5.89 5.665 5.795 7,584
10/22/2018 5.95 6.24 5.52 5.8256 13,174
10/19/2018 6.07 6.23 5.69 5.9 25,623
10/18/2018 6.04 6.11 5.7722 6.11 5,787
10/17/2018 5.96 6.22 5.9053 5.995 10,437
10/16/2018 5.79 5.99 5.655 5.91 10,378
10/15/2018 5.35 5.85 5.28 5.8 22,901
10/12/2018 5.71 5.75 5.3 5.3 23,000
10/11/2018 5.6 5.77 5.32 5.59 29,250
10/10/2018 5.68 5.78 5.43 5.6 18,306
10/09/2018 5.78 5.79 5.5101 5.65 11,792
10/08/2018 5.85 5.85 5.44 5.71 29,122
10/05/2018 5.772 5.99 5.63 5.99 14,792
10/04/2018 6.17 6.1799 5.8 5.91 23,349
10/03/2018 5.915 6.2 5.75 6.15 20,754
10/02/2018 6.01 6.17 5.811 6.09 22,098
10/01/2018 5.98 6.14 5.8163 6.125 16,315
09/28/2018 5.98 6.01 5.8301 5.96 17,857
09/27/2018 6.05 6.14 5.93 6.01 8,384
09/26/2018 6.06 6.1 5.8844 6.07 19,568
09/25/2018 5.86 6.14 5.8 6.03 48,574
09/24/2018 5.66 6.15 5.66 6.07 54,043
09/21/2018 6.15 6.15 5.64 5.71 88,216
09/20/2018 6.17 6.28 6.01 6.24 27,355
09/19/2018 6.28 6.28 6.18 6.18 11,783
09/18/2018 6.25 6.28 6.1701 6.25 8,021
09/17/2018 6.23 6.31 6.19 6.25 32,884
09/14/2018 6.35 6.35 6.2 6.2 23,082
09/13/2018 6.26 6.43 6.2001 6.36 10,042
*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?

Smart Portfolio