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)

3.950 -0.060 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 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 (%)
Oct 24, 2025 4.050 4.066 3.870 3.950 13,108 -0.06(-1.50%)
Oct 23, 2025 3.820 4.060 3.820 4.010 27,095 +0.25(+6.65%)
Oct 22, 2025 4.010 4.010 3.760 3.760 41,705 -0.25(-6.23%)
Oct 21, 2025 3.890 4.050 3.685 4.010 73,862 +0.16(+4.16%)
Oct 20, 2025 3.880 3.930 3.680 3.850 58,827 -0.01(-0.26%)
Oct 17, 2025 3.580 3.860 3.510 3.860 87,429 +0.35(+9.97%)
Oct 16, 2025 3.460 3.640 3.460 3.510 31,343 +0.06(+1.74%)
Oct 15, 2025 3.570 3.600 3.430 3.450 43,561 -0.12(-3.36%)
Oct 14, 2025 3.580 3.660 3.570 3.570 18,681 +0.00(+0.00%)
Oct 13, 2025 3.630 3.695 3.560 3.570 19,106 +0.04(+1.13%)
Oct 10, 2025 3.800 3.810 3.530 3.530 38,038 -0.23(-6.12%)
Oct 09, 2025 3.710 3.800 3.710 3.760 24,628 +0.03(+0.80%)
Oct 08, 2025 3.740 3.800 3.680 3.730 19,578 +0.00(+0.00%)
Oct 07, 2025 3.790 3.790 3.700 3.730 27,097 +0.06(+1.63%)
Oct 06, 2025 3.650 3.745 3.594 3.670 26,928 +0.09(+2.51%)
Oct 03, 2025 3.550 3.660 3.500 3.580 26,125 +0.08(+2.29%)
Oct 02, 2025 3.490 3.540 3.420 3.500 18,056 +0.09(+2.64%)
Oct 01, 2025 3.510 3.530 3.370 3.410 18,400 -0.04(-1.16%)
Sep 30, 2025 3.470 3.684 3.330 3.450 36,524 -0.07(-1.99%)
Sep 29, 2025 3.630 3.760 3.520 3.520 44,407 -0.12(-3.30%)
Sep 26, 2025 3.800 3.800 3.560 3.640 26,974 -0.06(-1.62%)
Sep 25, 2025 3.770 3.790 3.651 3.700 9,771 +0.04(+1.09%)
Sep 24, 2025 3.650 3.740 3.630 3.660 15,730 -0.03(-0.81%)
Sep 23, 2025 3.630 3.730 3.530 3.690 30,650 +0.03(+0.82%)
Sep 22, 2025 3.690 3.750 3.610 3.660 23,623 -0.06(-1.61%)
Sep 19, 2025 3.680 3.720 3.620 3.720 28,101 +0.03(+0.81%)
Sep 18, 2025 3.707 3.740 3.650 3.690 24,520 +0.03(+0.82%)
Sep 17, 2025 3.820 3.820 3.620 3.660 32,759 +0.04(+1.10%)
Sep 16, 2025 3.650 3.660 3.580 3.620 40,174 +0.00(+0.00%)
Sep 15, 2025 3.620 3.850 3.600 3.620 59,237 +0.00(+0.00%)
Sep 12, 2025 3.690 3.790 3.620 3.620 29,606 -0.07(-1.90%)
Sep 11, 2025 3.800 3.800 3.690 3.690 21,662 -0.07(-1.86%)
Sep 10, 2025 3.830 3.860 3.740 3.760 7,618 -0.02(-0.53%)
Sep 09, 2025 3.770 3.845 3.730 3.780 27,897 -0.02(-0.53%)
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%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.