INVE - Identiv, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20195.255.325.235.265.2654,700
Nov 20, 20195.115.375.105.245.24145,300
Nov 19, 20195.065.205.065.125.1246,600
Nov 18, 20195.085.184.965.095.0967,900
Nov 15, 20194.955.104.935.075.0718,300
Nov 14, 20195.075.155.005.075.0776,200
Nov 13, 20194.895.044.885.025.0252,000
Nov 12, 20195.015.074.915.015.0123,400
Nov 11, 20194.945.154.815.085.0830,100
Nov 08, 20195.105.204.815.025.0292,700
Nov 07, 20195.085.154.965.105.10172,900
Nov 06, 20195.005.104.885.005.0043,700
Nov 05, 20195.005.074.945.025.0246,000
Nov 04, 20194.955.034.785.035.0335,200
Nov 01, 20194.934.954.904.954.9573,900
Oct 31, 20194.905.034.744.884.8872,000
Oct 30, 20194.865.054.854.984.9875,300
Oct 29, 20194.675.104.664.954.95128,000
Oct 28, 20194.654.654.524.534.536,200
Oct 25, 20194.514.704.284.674.6720,400
Oct 24, 20194.414.564.214.494.4936,000
Oct 23, 20194.534.614.424.434.4320,100
Oct 22, 20194.624.624.424.564.5630,400
Oct 21, 20194.614.734.524.604.6020,300
Oct 18, 20194.654.744.524.584.5822,500
Oct 17, 20194.784.804.654.674.6733,200
Oct 16, 20194.714.804.674.784.7823,600
Oct 15, 20194.694.834.614.624.6224,100
Oct 14, 20194.724.804.724.734.739,200
Oct 11, 20194.854.904.744.774.7726,300
Oct 10, 20194.854.864.784.784.7816,300
Oct 09, 20194.724.894.654.854.8528,600
Oct 08, 20194.784.984.704.704.7011,200
Oct 07, 20194.975.054.864.874.8714,800
Oct 04, 20194.965.074.884.944.9410,200
Oct 03, 20195.075.174.875.005.0042,000
Oct 02, 20195.325.325.025.115.1129,100
Oct 01, 20195.255.335.255.325.32149,000
Sep 30, 20195.215.285.205.265.2638,600
Sep 27, 20195.205.255.205.245.2429,600
Sep 26, 20195.065.205.045.205.2014,600
Sep 25, 20195.045.165.005.055.0543,400
Sep 24, 20195.165.224.965.095.0916,100
Sep 23, 20195.085.225.005.185.1824,100
Sep 20, 20195.165.195.065.075.0726,000
Sep 19, 20195.085.204.995.125.1253,900
Sep 18, 20195.275.395.085.085.0827,300
Sep 17, 20195.265.425.005.305.3051,700
Sep 16, 20195.085.495.085.255.25130,800
Sep 13, 20195.065.144.985.045.0413,300
Sep 12, 20195.015.104.985.105.1031,300
Sep 11, 20194.915.004.895.005.0038,700
Sep 10, 20194.804.914.804.854.857,200
Sep 09, 20194.935.034.804.804.8027,500
Sep 06, 20194.864.984.814.984.9822,100
Sep 05, 20194.824.864.804.804.8020,500
Sep 04, 20194.884.884.724.854.8527,200
Sep 03, 20194.814.904.754.904.9023,800
Aug 30, 20194.804.974.784.854.8523,100
Aug 29, 20194.804.904.804.804.8019,600
Aug 28, 20194.634.704.594.704.7017,400
Aug 27, 20194.764.924.514.554.5542,500
Aug 26, 20194.964.964.774.774.7715,000
Aug 23, 20194.885.004.814.894.8919,300
Aug 22, 20194.915.004.874.894.8914,600
Aug 21, 20194.984.994.884.994.9920,200
Aug 20, 20194.904.954.764.904.9046,700
Aug 19, 20195.005.004.754.834.8322,500
Aug 16, 20194.945.004.854.904.9028,000
Aug 15, 20195.105.104.905.005.0034,000
Aug 14, 20195.055.124.814.854.85141,600
Aug 13, 20194.925.504.775.205.2046,600
Aug 12, 20195.695.695.025.075.0758,000
Aug 09, 20195.305.705.305.505.50127,100
Aug 08, 20194.885.504.885.155.15112,600
Aug 07, 20194.804.834.704.824.8230,800
Aug 06, 20194.744.804.664.774.7720,400
Aug 05, 20194.854.894.594.704.7034,000
Aug 02, 20194.824.854.704.854.8529,900
Aug 01, 20194.774.884.774.854.8534,700
Jul 31, 20194.925.004.764.764.7630,200
Jul 30, 20194.755.094.754.984.987,600
Jul 29, 20194.965.094.904.904.9018,200
Jul 26, 20195.015.014.724.904.9018,400
Jul 25, 20195.035.144.895.045.0415,100
Jul 24, 20194.805.064.805.005.0019,600
Jul 23, 20194.564.964.564.874.8725,000
Jul 22, 20194.915.094.314.534.5372,700
Jul 19, 20194.914.954.854.864.865,300
Jul 18, 20194.864.894.824.884.8820,100
Jul 17, 20194.754.874.754.834.838,600
Jul 16, 20194.924.944.714.714.7134,700
Jul 15, 20194.704.824.704.824.8211,500
Jul 12, 20194.614.794.574.654.6535,700
Jul 11, 20194.544.794.544.734.7311,700
Jul 10, 20194.764.874.524.524.5233,200
Jul 09, 20195.095.094.784.814.8113,400
Jul 08, 20195.005.084.905.075.0712,800
Jul 05, 20194.754.964.754.964.9621,700
Jul 03, 20194.924.924.724.724.728,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...