Identiv Inc (INVE)

USD 3.44

(0.58%)

Historical Prices

Date Open High Low Close Volume
10 Feb, 1999 77.13 78.75 77.0 77.13 2790.00
09 Feb, 1999 80.0 84.0 78.5 80.0 7870.00
08 Feb, 1999 82.0 82.25 77.5 82.0 14.54 Thousand
05 Feb, 1999 74.25 79.5 73.5 74.25 14.38 Thousand
04 Feb, 1999 76.5 78.75 76.5 76.5 6470.00
03 Feb, 1999 74.88 75.5 73.56 74.88 4990.00
02 Feb, 1999 74.63 76.86 71.5 74.63 2790.00
01 Feb, 1999 78.38 79.63 77.88 78.38 1670.00
29 Jan, 1999 78.75 79.63 76.0 78.75 4400.00
28 Jan, 1999 77.31 77.75 76.0 77.31 2350.00