Quantcast
INVE

Identiv, Inc. Common Stock Historical Stock Prices

$5.88
*  
0.19
3.13%
Get INVE Alerts
*Delayed - data as of Sep. 25, 2018 12:28 ET  -  Find a broker to begin trading INVE now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    INVE Real Time
 
 
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 24-JUN-2018 TO 24-SEP-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.
12:28 6.05 6.05 5.82 5.88 29,808
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
09/12/2018 6.29 6.37 6.2 6.29 26,625
09/11/2018 6.36 6.4 6.18 6.3 45,291
09/10/2018 6.48 6.7008 6.2636 6.4 66,952
09/07/2018 6.31 6.5 6.2912 6.46 45,399
09/06/2018 6.33 6.5 6.25 6.335 155,689
09/05/2018 6.13 6.35 6.13 6.33 52,635
09/04/2018 6.15 6.33 6.1 6.27 50,213
08/31/2018 6.25 6.2566 6.011 6.07 54,638
08/30/2018 6.24 6.33 6.211 6.25 29,675
08/29/2018 6.11 6.36 6.03 6.23 61,535
08/28/2018 6.11 6.15 6.0688 6.12 23,528
08/27/2018 6.09 6.15 6.035 6.1 35,307
08/24/2018 6.16 6.16 5.96 6.1 47,021
08/23/2018 6.07 6.15 6 6.1 42,004
08/22/2018 6.06 6.18 6 6.08 51,596
08/21/2018 6.23 6.4 6.02 6.1 41,965
08/20/2018 6.24 6.4 6.1495 6.2 92,163
08/17/2018 6.23 6.4 6.09 6.24 114,557
08/16/2018 6.03 6.28 6 6.23 142,812
08/15/2018 5.99 6.1899 5.8802 6.06 102,909
08/14/2018 6.08 6.13 5.92 6.04 135,104
08/13/2018 6.2 6.4 5.66 5.99 163,530
08/10/2018 6.5 6.5 5.43 6.11 141,399
08/09/2018 5.17 5.7778 5.13 5.49 43,432
08/08/2018 5.76 5.9 5.05 5.2 57,988
08/07/2018 5.56 5.78 5.46 5.67 41,853
08/06/2018 5.25 5.694 5.2485 5.59 61,030
08/03/2018 5 5.2 4.97 5.1 67,465
08/02/2018 4.956 5 4.93 4.95 22,435
08/01/2018 4.72 4.99 4.72 4.85 21,204
07/31/2018 4.7 4.92 4.7 4.72 8,277
07/30/2018 4.62 4.81 4.51 4.81 17,260
07/27/2018 4.87 4.932 4.675 4.675 12,086
07/26/2018 4.4955 4.9075 4.4955 4.9 13,755
07/25/2018 4.85 4.92 4.839 4.88 6,891
07/24/2018 4.88 4.93 4.6 4.85 24,228
07/23/2018 4.7 4.8499 4.601 4.84 54,072
07/20/2018 4.39 4.69 4.02 4.69 37,634
07/19/2018 4.51 4.58 4.3438 4.41 13,571
07/18/2018 4.35 4.57 4.33 4.5 27,443
07/17/2018 4.45 4.532 4.31 4.41 11,039
07/16/2018 4.51 4.51 4.3 4.42 16,729
07/13/2018 4.41 4.48 4.22 4.46 13,562
07/12/2018 4.34 4.43 4.2322 4.42 14,769
07/11/2018 4.31 4.39 4.15 4.39 13,051
07/10/2018 4.39 4.512 4.17 4.34 20,082
07/09/2018 4.1 4.28 4.0801 4.17 21,126
07/06/2018 3.97 4.0388 3.96 3.96 4,991
07/05/2018 3.87 4.02 3.841 3.97 11,695
07/03/2018 3.92 3.95 3.8345 3.9 7,469
07/02/2018 3.89 4.02 3.89 3.92 11,393
06/29/2018 4 4.08 3.79 3.87 22,073
06/28/2018 4.07 4.16 4 4 13,604
06/27/2018 4.12 4.39 4.0581 4.15 13,489
06/26/2018 4.24 4.24 4.05 4.12 11,096
06/25/2018 4.28 4.392 4.1 4.28 12,364
*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