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)

3.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 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 (%)
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%)
Feb 02, 2026 3.310 3.420 3.240 3.320 24,439 +0.00(+0.00%)
Jan 30, 2026 3.380 3.390 3.310 3.320 12,252 -0.16(-4.60%)
Jan 29, 2026 3.385 3.500 3.251 3.480 22,964 +0.03(+0.87%)
Jan 28, 2026 3.300 3.450 3.265 3.450 25,369 +0.15(+4.55%)
Jan 27, 2026 3.280 3.300 3.216 3.300 14,308 -0.02(-0.60%)
Jan 26, 2026 3.200 3.350 3.150 3.320 42,919 +0.12(+3.75%)
Jan 23, 2026 3.330 3.330 3.170 3.200 33,522 -0.13(-3.90%)
Jan 22, 2026 3.310 3.350 3.285 3.330 8,807 +0.07(+2.15%)
Jan 21, 2026 3.350 3.410 3.230 3.260 35,444 -0.18(-5.23%)
Jan 20, 2026 3.250 3.504 3.230 3.440 28,321 +0.12(+3.61%)
Jan 16, 2026 3.460 3.480 3.320 3.320 27,490 -0.11(-3.21%)
Jan 15, 2026 3.480 3.542 3.430 3.430 9,510 -0.04(-1.15%)
Jan 14, 2026 3.570 3.570 3.430 3.470 27,306 -0.07(-1.98%)
Jan 13, 2026 3.642 3.692 3.540 3.540 7,159 -0.04(-1.12%)
Jan 12, 2026 3.580 3.660 3.495 3.580 21,854 +0.00(+0.00%)
Jan 09, 2026 3.450 3.610 3.440 3.580 10,563 +0.17(+4.99%)
Jan 08, 2026 3.510 3.550 3.410 3.410 16,686 -0.07(-2.01%)
Jan 07, 2026 3.660 3.748 3.460 3.480 21,622 -0.15(-4.13%)
Jan 06, 2026 3.589 3.724 3.575 3.630 20,885 +0.04(+1.11%)
Jan 05, 2026 3.680 3.762 3.520 3.590 34,242 -0.05(-1.37%)
Jan 02, 2026 3.900 3.900 3.640 3.640 37,339 -0.20(-5.21%)
Dec 31, 2025 3.490 3.840 3.435 3.840 67,408 +0.36(+10.34%)
Dec 30, 2025 3.450 3.614 3.400 3.480 35,660 +0.04(+1.16%)
Dec 29, 2025 3.400 3.470 3.230 3.440 29,720 +0.01(+0.29%)
Dec 26, 2025 3.430 3.440 3.310 3.430 49,858 +0.00(+0.00%)
Dec 24, 2025 3.450 3.450 3.425 3.430 4,096 -0.01(-0.29%)
Dec 23, 2025 3.600 3.600 3.420 3.440 9,180 -0.05(-1.43%)
Dec 22, 2025 3.570 3.640 3.400 3.490 47,732 -0.10(-2.79%)
Dec 19, 2025 3.480 3.700 3.475 3.590 55,882 +0.14(+4.06%)
Dec 18, 2025 3.450 3.550 3.435 3.450 137,833 +0.04(+1.17%)
Dec 17, 2025 3.460 3.550 3.400 3.410 13,204 -0.11(-3.12%)
Dec 16, 2025 3.450 3.600 3.450 3.520 57,745 +0.01(+0.28%)
Dec 15, 2025 3.600 3.600 3.480 3.510 54,679 -0.07(-1.96%)
Dec 12, 2025 3.600 3.600 3.440 3.580 62,094 +0.09(+2.58%)
Dec 11, 2025 3.600 3.600 3.470 3.490 16,816 -0.18(-4.90%)
Dec 10, 2025 3.580 3.792 3.580 3.670 46,765 +0.05(+1.38%)
Dec 09, 2025 3.490 3.620 3.490 3.620 24,540 +0.04(+1.12%)
Dec 08, 2025 3.470 3.610 3.470 3.580 55,930 +0.07(+1.99%)
Dec 05, 2025 3.460 3.550 3.440 3.510 27,952 +0.07(+2.03%)
Dec 04, 2025 3.440 3.488 3.380 3.440 15,172 +0.00(+0.00%)
Dec 03, 2025 3.420 3.460 3.410 3.440 20,756 +0.02(+0.58%)
Dec 02, 2025 3.410 3.420 3.330 3.420 21,291 +0.05(+1.48%)
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.