Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Identiv, Inc. - Common Stock (NQ:INVE)

3.000 +0.070 (+2.39%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 07, 2025 2.860 3.000 2.860 2.930 88,476 -0.06(-2.01%)
Apr 04, 2025 3.020 3.290 2.900 2.990 66,758 -0.06(-1.97%)
Apr 03, 2025 3.130 3.360 3.050 3.050 34,359 -0.14(-4.39%)
Apr 02, 2025 3.170 3.360 3.160 3.190 27,776 -0.01(-0.31%)
Apr 01, 2025 3.100 3.210 3.030 3.200 80,956 +0.01(+0.31%)
Mar 31, 2025 3.160 3.220 3.030 3.190 86,282 +0.03(+0.95%)
Mar 28, 2025 3.290 3.300 3.110 3.160 49,724 -0.13(-3.95%)
Mar 27, 2025 3.390 3.390 3.200 3.290 50,672 -0.03(-0.90%)
Mar 26, 2025 3.290 3.330 3.214 3.320 44,860 +0.07(+2.15%)
Mar 25, 2025 3.360 3.390 3.200 3.250 30,994 -0.11(-3.27%)
Mar 24, 2025 3.450 3.510 3.310 3.360 133,219 -0.06(-1.75%)
Mar 21, 2025 3.420 3.490 3.320 3.420 119,479 +0.13(+3.95%)
Mar 20, 2025 3.370 3.370 3.270 3.290 29,070 -0.07(-2.08%)
Mar 19, 2025 3.350 3.430 3.310 3.360 38,392 -0.05(-1.47%)
Mar 18, 2025 3.300 3.450 3.292 3.410 100,202 +0.21(+6.56%)
Mar 17, 2025 3.130 3.270 3.130 3.200 66,798 +0.02(+0.63%)
Mar 14, 2025 3.230 3.282 3.150 3.180 45,367 -0.06(-1.85%)
Mar 13, 2025 3.290 3.420 3.180 3.240 73,386 -0.05(-1.52%)
Mar 12, 2025 3.260 3.420 3.170 3.290 58,672 -0.16(-4.64%)
Mar 11, 2025 3.260 3.515 3.207 3.450 111,926 +0.19(+5.83%)
Mar 10, 2025 3.380 3.450 3.240 3.260 111,262 -0.16(-4.68%)
Mar 07, 2025 3.250 3.500 3.155 3.420 147,652 +0.18(+5.56%)
Mar 06, 2025 3.560 3.560 3.060 3.240 237,650 -0.23(-6.63%)
Mar 05, 2025 3.490 3.550 3.310 3.470 90,495 +0.02(+0.58%)
Mar 04, 2025 3.490 3.608 3.270 3.450 112,295 -0.12(-3.36%)
Mar 03, 2025 3.600 3.700 3.450 3.570 78,379 -0.10(-2.72%)
Feb 28, 2025 3.660 3.860 3.600 3.670 40,688 -0.18(-4.68%)
Feb 27, 2025 3.790 3.960 3.730 3.850 102,070 +0.24(+6.65%)
Feb 26, 2025 3.600 3.710 3.600 3.610 48,994 +0.06(+1.69%)
Feb 25, 2025 3.540 3.648 3.500 3.550 89,406 +0.04(+1.14%)
Feb 24, 2025 3.440 3.648 3.350 3.510 92,573 +0.07(+2.03%)
Feb 21, 2025 3.570 3.640 3.440 3.440 21,115 -0.13(-3.64%)
Feb 20, 2025 3.610 3.650 3.410 3.570 88,434 +0.02(+0.56%)
Feb 19, 2025 3.550 3.650 3.425 3.550 33,019 +0.03(+0.85%)
Feb 18, 2025 3.550 3.628 3.495 3.520 17,794 +0.01(+0.28%)
Feb 14, 2025 3.570 3.610 3.500 3.510 19,355 +0.00(+0.00%)
Feb 13, 2025 3.560 3.648 3.410 3.510 49,591 -0.02(-0.57%)
Feb 12, 2025 3.560 3.670 3.490 3.530 30,453 -0.03(-0.84%)
Feb 11, 2025 3.460 3.610 3.450 3.560 22,206 +0.07(+2.01%)
Feb 10, 2025 3.490 3.640 3.420 3.490 16,976 +0.00(+0.00%)
Feb 07, 2025 3.500 3.800 3.420 3.490 14,159 -0.02(-0.57%)
Feb 06, 2025 3.550 3.650 3.490 3.510 15,908 -0.04(-1.13%)
Feb 05, 2025 3.440 3.620 3.440 3.550 20,112 +0.09(+2.60%)
Feb 04, 2025 3.430 3.510 3.425 3.460 24,936 +0.03(+0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.