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
Markets:
Overview
News
Currencies
International
Treasuries

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

3.780 -0.020 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 9, 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 (%)
Sep 08, 2025 3.790 3.870 3.785 3.800 31,462 -0.02(-0.52%)
Sep 05, 2025 3.790 3.860 3.730 3.820 20,055 +0.07(+1.87%)
Sep 04, 2025 3.730 3.810 3.700 3.750 18,368 +0.02(+0.54%)
Sep 03, 2025 3.830 3.900 3.730 3.730 43,773 -0.07(-1.84%)
Sep 02, 2025 3.710 3.840 3.710 3.800 18,645 +0.10(+2.70%)
Aug 29, 2025 3.800 3.860 3.682 3.700 50,311 +0.00(+0.00%)
Aug 28, 2025 3.640 3.790 3.640 3.700 34,507 +0.03(+0.82%)
Aug 27, 2025 3.710 3.940 3.670 3.670 122,525 -0.04(-1.08%)
Aug 26, 2025 3.700 3.770 3.590 3.710 55,450 +0.00(+0.00%)
Aug 25, 2025 3.590 3.720 3.590 3.710 9,833 +0.10(+2.77%)
Aug 22, 2025 3.600 3.660 3.500 3.610 43,867 +0.09(+2.56%)
Aug 21, 2025 3.493 3.650 3.491 3.520 82,786 -0.11(-3.03%)
Aug 20, 2025 3.580 3.729 3.580 3.630 25,359 +0.07(+1.97%)
Aug 19, 2025 3.730 3.760 3.500 3.560 121,024 -0.13(-3.52%)
Aug 18, 2025 3.650 3.760 3.590 3.690 41,134 +0.15(+4.24%)
Aug 15, 2025 3.650 3.710 3.450 3.540 31,333 -0.13(-3.54%)
Aug 14, 2025 3.630 3.765 3.609 3.670 20,606 -0.03(-0.81%)
Aug 13, 2025 3.630 3.760 3.630 3.700 31,520 +0.03(+0.82%)
Aug 12, 2025 3.650 3.750 3.615 3.670 23,691 +0.06(+1.66%)
Aug 11, 2025 3.570 3.700 3.480 3.610 28,436 +0.03(+0.84%)
Aug 08, 2025 3.220 3.610 3.220 3.580 39,980 -0.02(-0.56%)
Aug 07, 2025 3.510 3.660 3.475 3.600 81,383 +0.10(+2.86%)
Aug 06, 2025 3.590 3.635 3.500 3.500 12,735 -0.08(-2.23%)
Aug 05, 2025 3.650 3.866 3.561 3.580 83,907 +0.14(+4.07%)
Aug 04, 2025 3.530 3.610 3.430 3.440 30,573 -0.01(-0.29%)
Aug 01, 2025 3.600 3.600 3.420 3.450 33,045 -0.18(-4.96%)
Jul 31, 2025 3.390 3.630 3.367 3.630 21,477 +0.22(+6.45%)
Jul 30, 2025 3.480 3.655 3.393 3.410 17,503 -0.12(-3.40%)
Jul 29, 2025 3.760 3.760 3.480 3.530 47,958 -0.22(-5.87%)
Jul 28, 2025 3.740 3.780 3.720 3.750 36,352 +0.00(+0.00%)
Jul 25, 2025 3.720 3.785 3.720 3.750 18,949 +0.00(+0.00%)
Jul 24, 2025 3.590 3.790 3.560 3.750 49,604 +0.16(+4.46%)
Jul 23, 2025 3.600 3.625 3.510 3.590 46,931 -0.01(-0.28%)
Jul 22, 2025 3.440 3.640 3.440 3.600 35,733 +0.15(+4.35%)
Jul 21, 2025 3.410 3.470 3.330 3.450 111,165 +0.05(+1.47%)
Jul 18, 2025 3.560 3.646 3.369 3.400 74,744 -0.17(-4.76%)
Jul 17, 2025 3.410 3.685 3.410 3.570 117,149 +0.15(+4.39%)
Jul 16, 2025 3.370 3.470 3.350 3.420 88,526 +0.08(+2.40%)
Jul 15, 2025 3.470 3.488 3.330 3.340 67,584 -0.12(-3.47%)
Jul 14, 2025 3.490 3.510 3.440 3.460 52,244 -0.01(-0.29%)
Jul 11, 2025 3.470 3.520 3.470 3.470 49,757 -0.03(-0.86%)
Jul 10, 2025 3.520 3.560 3.460 3.500 140,347 +0.00(+0.00%)
Jul 09, 2025 3.300 3.610 3.270 3.500 403,369 +0.23(+7.03%)
Jul 08, 2025 3.345 3.358 3.270 3.270 71,416 -0.01(-0.30%)
Jul 07, 2025 3.240 3.360 3.221 3.280 117,734 +0.04(+1.23%)
Jul 03, 2025 3.200 3.260 3.175 3.240 66,327 +0.12(+3.85%)
Jul 02, 2025 3.190 3.200 3.120 3.120 80,344 +0.04(+1.30%)
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 Of Service.
 
 
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.