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 (NQ: INVE )

3.580 +0.020 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Sep 20, 2024 3.500 3.580 3.400 3.580 92,753 +0.02(+0.70%)
Sep 19, 2024 3.600 3.700 3.540 3.555 221,684 -0.01(-0.42%)
Sep 18, 2024 3.410 3.600 3.310 3.570 255,627 +0.20(+5.93%)
Sep 17, 2024 3.360 3.460 3.310 3.370 20,467 +0.04(+1.20%)
Sep 16, 2024 3.460 3.460 3.300 3.330 15,879 -0.12(-3.48%)
Sep 13, 2024 3.500 3.505 3.300 3.450 59,218 -0.02(-0.58%)
Sep 12, 2024 3.470 3.520 3.400 3.470 22,076 +0.02(+0.58%)
Sep 11, 2024 3.400 3.600 3.290 3.450 215,187 +0.05(+1.47%)
Sep 10, 2024 3.330 3.400 3.220 3.400 67,784 +0.05(+1.49%)
Sep 09, 2024 3.230 3.600 3.220 3.350 102,466 +0.14(+4.36%)
Sep 06, 2024 3.300 3.345 3.180 3.210 31,213 -0.12(-3.60%)
Sep 05, 2024 3.440 3.470 3.300 3.330 52,071 -0.07(-2.06%)
Sep 04, 2024 3.220 3.455 3.180 3.400 105,575 +0.17(+5.26%)
Sep 03, 2024 3.310 3.355 3.230 3.230 39,750 -0.12(-3.58%)
Aug 30, 2024 3.350 3.430 3.290 3.350 53,043 -0.03(-0.89%)
Aug 29, 2024 3.280 3.425 3.280 3.380 42,738 +0.06(+1.81%)
Aug 28, 2024 3.390 3.420 3.280 3.320 33,112 -0.08(-2.35%)
Aug 27, 2024 3.435 3.549 3.400 3.400 15,286 -0.11(-3.13%)
Aug 26, 2024 3.530 3.531 3.370 3.510 21,255 +0.02(+0.57%)
Aug 23, 2024 3.490 3.650 3.490 3.490 26,388 -0.01(-0.29%)
Aug 22, 2024 3.650 3.650 3.460 3.500 7,220 -0.03(-0.85%)
Aug 21, 2024 3.640 3.640 3.510 3.530 41,197 -0.13(-3.55%)
Aug 20, 2024 3.480 3.790 3.480 3.660 63,790 +0.14(+3.98%)
Aug 19, 2024 3.360 3.570 3.360 3.520 160,119 +0.32(+10.00%)
Aug 16, 2024 3.340 3.360 3.170 3.200 54,587 -0.14(-4.19%)
Aug 15, 2024 3.220 3.385 3.220 3.340 62,867 +0.21(+6.71%)
Aug 14, 2024 3.260 3.260 3.110 3.130 52,364 -0.08(-2.49%)
Aug 13, 2024 3.000 3.300 2.971 3.210 136,536 +0.26(+8.81%)
Aug 12, 2024 3.080 3.130 2.950 2.950 93,329 -0.12(-3.91%)
Aug 09, 2024 3.500 3.500 3.050 3.070 224,059 -0.52(-14.48%)
Aug 08, 2024 3.600 3.740 3.520 3.590 59,291 -0.01(-0.28%)
Aug 07, 2024 3.670 3.819 3.570 3.600 52,323 -0.06(-1.64%)
Aug 06, 2024 3.750 3.890 3.560 3.660 39,041 +0.02(+0.55%)
Aug 05, 2024 3.800 3.800 3.510 3.640 67,461 -0.14(-3.70%)
Aug 02, 2024 3.910 4.020 3.780 3.780 101,279 -0.20(-5.03%)
Aug 01, 2024 3.870 3.980 3.800 3.980 39,153 +0.07(+1.79%)
Jul 31, 2024 4.070 4.070 3.850 3.910 61,935 -0.07(-1.76%)
Jul 30, 2024 4.130 4.160 3.970 3.980 55,395 -0.09(-2.21%)
Jul 29, 2024 4.060 4.100 4.000 4.070 17,753 +0.02(+0.49%)
Jul 26, 2024 4.010 4.120 4.000 4.050 16,852 +0.05(+1.25%)
Jul 25, 2024 4.040 4.060 4.000 4.000 29,154 -0.01(-0.25%)
Jul 24, 2024 4.060 4.110 3.980 4.010 88,495 -0.02(-0.50%)
Jul 23, 2024 4.020 4.100 3.990 4.030 39,671 -0.03(-0.74%)
Jul 22, 2024 3.960 4.110 3.960 4.060 12,928 +0.10(+2.53%)
Jul 19, 2024 4.020 4.040 3.840 3.960 96,711 -0.04(-1.00%)
Jul 18, 2024 4.060 4.150 3.970 4.000 73,496 -0.08(-1.96%)
Jul 17, 2024 4.300 4.330 4.030 4.080 44,474 -0.21(-4.90%)
Jul 16, 2024 4.250 4.350 4.230 4.290 73,835 +0.03(+0.70%)
Jul 15, 2024 4.190 4.330 4.190 4.260 115,542 +0.06(+1.43%)
Jul 12, 2024 4.240 4.250 4.150 4.200 17,176 -0.03(-0.71%)
Jul 11, 2024 3.990 4.280 3.990 4.230 118,208 +0.25(+6.28%)
Jul 10, 2024 4.030 4.055 3.941 3.980 89,366 -0.04(-1.00%)
Jul 09, 2024 4.100 4.125 4.020 4.020 7,037 -0.05(-1.23%)
Jul 08, 2024 4.080 4.167 4.070 4.070 18,124 -0.01(-0.25%)
Jul 05, 2024 4.130 4.130 4.030 4.080 23,810 -0.03(-0.73%)
Jul 03, 2024 4.130 4.160 4.110 4.110 4,906 +0.00(+0.00%)
Jul 02, 2024 4.190 4.240 4.110 4.110 59,515 -0.04(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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.