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)

3.710 +0.010 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 7, 2026 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, 2026 3.660 3.750 3.561 3.710 67,423 +0.01(+0.27%)
Apr 06, 2026 3.750 3.840 3.665 3.700 73,071 -0.05(-1.33%)
Apr 02, 2026 3.500 3.760 3.500 3.750 73,744 +0.06(+1.63%)
Apr 01, 2026 3.730 3.760 3.600 3.690 34,699 -0.01(-0.27%)
Mar 31, 2026 3.600 3.750 3.590 3.700 57,711 +0.12(+3.35%)
Mar 30, 2026 3.750 3.790 3.500 3.580 178,667 -0.09(-2.45%)
Mar 27, 2026 3.750 3.790 3.570 3.670 74,588 -0.12(-3.17%)
Mar 26, 2026 4.060 4.080 3.710 3.790 515,359 -0.14(-3.56%)
Mar 25, 2026 3.520 3.940 3.390 3.930 538,543 +0.44(+12.61%)
Mar 24, 2026 3.300 3.510 3.300 3.490 118,308 +0.18(+5.44%)
Mar 23, 2026 3.250 3.350 3.150 3.310 135,782 +0.17(+5.41%)
Mar 20, 2026 3.240 3.270 3.100 3.140 77,393 -0.09(-2.79%)
Mar 19, 2026 3.330 3.400 3.190 3.230 106,079 -0.13(-3.87%)
Mar 18, 2026 3.420 3.450 3.285 3.360 44,285 -0.07(-2.04%)
Mar 17, 2026 3.500 3.560 3.410 3.430 61,648 -0.03(-0.87%)
Mar 16, 2026 3.620 3.740 3.450 3.460 113,559 -0.07(-1.98%)
Mar 13, 2026 3.750 3.940 3.460 3.530 473,754 +0.22(+6.65%)
Mar 12, 2026 3.250 3.460 3.250 3.310 85,133 +0.06(+1.85%)
Mar 11, 2026 3.390 3.500 3.240 3.250 67,668 -0.11(-3.27%)
Mar 10, 2026 3.440 3.713 3.280 3.360 177,615 +0.06(+1.82%)
Mar 09, 2026 3.300 3.350 3.230 3.300 10,485 +0.01(+0.30%)
Mar 06, 2026 3.260 3.400 3.231 3.290 59,447 +0.10(+3.13%)
Mar 05, 2026 3.250 3.300 3.190 3.190 20,286 -0.11(-3.33%)
Mar 04, 2026 3.327 3.350 3.174 3.300 23,019 +0.09(+2.80%)
Mar 03, 2026 3.150 3.270 3.110 3.210 23,604 +0.04(+1.26%)
Mar 02, 2026 3.160 3.190 3.120 3.170 24,076 +0.02(+0.63%)
Feb 27, 2026 3.283 3.283 3.130 3.150 17,429 +0.02(+0.64%)
Feb 26, 2026 3.150 3.250 3.130 3.130 25,826 -0.02(-0.63%)
Feb 25, 2026 3.250 3.250 3.130 3.150 31,970 +0.00(+0.00%)
Feb 24, 2026 3.300 3.295 3.100 3.150 26,206 -0.05(-1.56%)
Feb 23, 2026 3.120 3.240 3.120 3.200 15,384 +0.04(+1.27%)
Feb 20, 2026 3.220 3.275 3.160 3.160 8,221 -0.09(-2.77%)
Feb 19, 2026 3.530 3.530 3.100 3.250 55,482 +0.03(+0.93%)
Feb 18, 2026 3.180 3.300 3.180 3.220 11,883 +0.04(+1.26%)
Feb 17, 2026 3.100 3.370 3.100 3.180 74,151 +0.09(+2.91%)
Feb 13, 2026 3.300 3.410 3.090 3.090 52,512 -0.07(-2.22%)
Feb 12, 2026 3.330 3.390 3.150 3.160 45,152 -0.14(-4.24%)
Feb 11, 2026 3.440 3.500 3.300 3.300 79,122 -0.15(-4.35%)
Feb 10, 2026 3.410 3.500 3.344 3.450 42,728 +0.10(+2.99%)
Feb 09, 2026 3.370 3.440 3.340 3.350 9,899 -0.04(-1.18%)
Feb 06, 2026 3.330 3.500 3.300 3.390 27,979 +0.04(+1.19%)
Feb 05, 2026 3.390 3.400 3.345 3.350 11,806 -0.06(-1.76%)
Feb 04, 2026 3.330 3.450 3.330 3.410 21,905 +0.08(+2.40%)
Feb 03, 2026 3.350 3.430 3.290 3.330 61,102 +0.01(+0.30%)
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 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.