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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

3.580 +0.090 (+2.58%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	3.380	3.430	3.310	3.370	78,288	+0.00(+0.00%)
Nov 28, 2025	3.420	3.450	3.370	3.370	42,632	-0.05(-1.46%)
Nov 26, 2025	3.500	3.510	3.350	3.420	103,401	-0.03(-0.87%)
Nov 25, 2025	3.480	3.520	3.300	3.450	107,264	+0.05(+1.47%)
Nov 24, 2025	3.250	3.450	3.250	3.400	62,187	+0.15(+4.62%)
Nov 21, 2025	3.230	3.320	3.170	3.250	49,132	+0.05(+1.56%)
Nov 20, 2025	3.180	3.425	3.140	3.200	71,720	+0.02(+0.63%)
Nov 19, 2025	3.420	3.434	3.180	3.180	77,137	-0.24(-7.02%)
Nov 18, 2025	3.530	3.527	3.420	3.420	31,843	-0.12(-3.39%)
Nov 17, 2025	3.630	3.730	3.500	3.540	59,950	-0.21(-5.60%)
Nov 14, 2025	3.510	3.765	3.500	3.750	39,528	+0.23(+6.53%)
Nov 13, 2025	3.710	3.710	3.500	3.520	31,938	-0.20(-5.38%)
Nov 12, 2025	3.800	3.880	3.720	3.720	32,846	+0.03(+0.81%)
Nov 11, 2025	4.040	4.070	3.640	3.690	79,452	-0.14(-3.66%)
Nov 10, 2025	3.880	3.920	3.608	3.830	89,039	+0.05(+1.32%)
Nov 07, 2025	3.850	3.900	3.605	3.780	70,939	-0.13(-3.32%)
Nov 06, 2025	3.890	4.000	3.780	3.910	163,772	+0.12(+3.17%)
Nov 05, 2025	3.770	3.950	3.740	3.790	37,466	+0.08(+2.16%)
Nov 04, 2025	3.840	3.920	3.710	3.710	45,275	-0.23(-5.84%)
Nov 03, 2025	4.000	4.000	3.840	3.940	47,029	-0.06(-1.50%)
Oct 31, 2025	3.860	4.000	3.860	4.000	17,406	+0.14(+3.63%)
Oct 30, 2025	3.850	3.900	3.820	3.860	23,620	+0.08(+2.12%)
Oct 29, 2025	3.910	3.910	3.780	3.780	18,071	-0.18(-4.55%)
Oct 28, 2025	3.840	4.020	3.840	3.960	22,477	+0.08(+2.06%)
Oct 27, 2025	4.050	4.070	3.850	3.880	40,244	-0.07(-1.77%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices