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
Overview
News
Currencies
International
Treasuries

Identiv Inc (NQ: INVE )

4.220 +0.110 (+2.68%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 10, 2024 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 (%)
Jun 07, 2024 4.250 4.379 4.100 4.110 132,178 -0.19(-4.42%)
Jun 06, 2024 4.250 4.360 4.160 4.300 123,026 +0.05(+1.18%)
Jun 05, 2024 4.160 4.307 4.130 4.250 43,619 +0.06(+1.43%)
Jun 04, 2024 4.360 4.428 4.160 4.190 116,699 -0.20(-4.56%)
Jun 03, 2024 4.360 4.390 4.280 4.390 112,068 +0.04(+0.92%)
May 31, 2024 4.410 4.435 4.255 4.350 128,767 -0.04(-0.91%)
May 30, 2024 4.510 4.510 4.390 4.390 39,773 -0.10(-2.23%)
May 29, 2024 4.590 4.680 4.440 4.490 84,250 -0.11(-2.39%)
May 28, 2024 4.250 4.650 4.250 4.600 296,010 +0.41(+9.79%)
May 24, 2024 4.140 4.280 4.140 4.190 80,178 +0.05(+1.21%)
May 23, 2024 4.470 4.490 4.080 4.140 141,538 -0.07(-1.66%)
May 22, 2024 4.210 4.410 4.210 4.210 173,624 -0.03(-0.71%)
May 21, 2024 4.190 4.500 4.160 4.240 285,113 +0.23(+5.74%)
May 20, 2024 4.220 4.250 4.010 4.010 240,635 -0.18(-4.30%)
May 17, 2024 4.190 4.250 4.080 4.190 53,754 +0.04(+0.96%)
May 16, 2024 4.120 4.250 4.080 4.150 99,811 +0.02(+0.48%)
May 15, 2024 4.180 4.300 4.100 4.130 93,608 -0.06(-1.43%)
May 14, 2024 4.300 4.350 4.010 4.190 192,949 -0.09(-2.10%)
May 13, 2024 4.100 4.570 4.100 4.280 522,690 +0.14(+3.38%)
May 10, 2024 4.450 4.610 4.110 4.140 399,696 -0.32(-7.17%)
May 09, 2024 4.970 5.010 4.380 4.460 381,746 -0.55(-10.98%)
May 08, 2024 5.000 5.050 4.950 5.010 87,979 -0.01(-0.20%)
May 07, 2024 5.130 5.147 4.995 5.020 73,126 -0.09(-1.76%)
May 06, 2024 5.040 5.270 5.040 5.110 193,737 +0.11(+2.20%)
May 03, 2024 5.000 5.120 4.980 5.000 74,364 -0.01(-0.20%)
May 02, 2024 5.020 5.055 4.980 5.010 126,695 +0.00(+0.00%)
May 01, 2024 5.040 5.160 4.960 5.010 102,692 -0.03(-0.60%)
Apr 30, 2024 5.080 5.150 4.985 5.040 112,427 -0.09(-1.75%)
Apr 29, 2024 5.070 5.200 5.011 5.130 80,286 +0.01(+0.20%)
Apr 26, 2024 5.230 5.320 5.100 5.120 71,280 +0.00(+0.00%)
Apr 25, 2024 5.080 5.230 5.030 5.120 63,508 +0.02(+0.39%)
Apr 24, 2024 4.980 5.200 4.965 5.100 63,719 +0.07(+1.39%)
Apr 23, 2024 5.070 5.100 4.950 5.030 167,724 -0.02(-0.40%)
Apr 22, 2024 5.060 5.160 4.900 5.050 67,672 -0.02(-0.39%)
Apr 19, 2024 4.750 5.130 4.750 5.070 174,498 +0.22(+4.54%)
Apr 18, 2024 4.830 4.879 4.750 4.850 167,610 +0.01(+0.21%)
Apr 17, 2024 4.860 4.960 4.800 4.840 159,175 -0.02(-0.41%)
Apr 16, 2024 5.000 5.020 4.860 4.860 214,331 -0.16(-3.19%)
Apr 15, 2024 5.160 5.190 4.950 5.020 226,070 -0.10(-1.95%)
Apr 12, 2024 5.130 5.210 5.000 5.120 109,438 -0.05(-0.97%)
Apr 11, 2024 5.050 5.310 5.000 5.170 94,778 +0.02(+0.39%)
Apr 10, 2024 5.340 5.370 5.130 5.150 101,759 -0.18(-3.38%)
Apr 09, 2024 5.110 5.500 5.105 5.330 396,109 +0.16(+3.09%)
Apr 08, 2024 5.500 5.640 5.160 5.170 211,143 -0.39(-7.01%)
Apr 05, 2024 5.770 6.015 5.560 5.560 130,035 -0.42(-7.02%)
Apr 04, 2024 6.670 6.810 5.870 5.980 213,877 -0.89(-12.95%)
Apr 03, 2024 8.050 8.210 6.660 6.870 402,985 -1.58(-18.70%)
Apr 02, 2024 8.400 8.520 8.320 8.450 58,907 +0.04(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.