Identiv, Inc. (INVE)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:00AM EDT. Mercado abierto.
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | 2,863 |
| 11 sept 2024 | 3.4000 | 3.6000 | 3.2900 | 3.4500 | 3.4500 | 215,200 |
| 10 sept 2024 | 3.3300 | 3.4000 | 3.2200 | 3.4000 | 3.4000 | 67,800 |
| 09 sept 2024 | 3.2300 | 3.6000 | 3.2200 | 3.3500 | 3.3500 | 102,500 |
| 06 sept 2024 | 3.3000 | 3.3500 | 3.1800 | 3.2100 | 3.2100 | 31,200 |
| 05 sept 2024 | 3.4400 | 3.4700 | 3.3000 | 3.3300 | 3.3300 | 52,100 |
| 04 sept 2024 | 3.2200 | 3.4600 | 3.1800 | 3.4000 | 3.4000 | 105,600 |
| 03 sept 2024 | 3.3100 | 3.3600 | 3.2300 | 3.2300 | 3.2300 | 39,800 |
| 30 ago 2024 | 3.3500 | 3.4300 | 3.2900 | 3.3500 | 3.3500 | 53,000 |
| 29 ago 2024 | 3.2800 | 3.4300 | 3.2800 | 3.3800 | 3.3800 | 42,700 |
| 28 ago 2024 | 3.3900 | 3.4200 | 3.2800 | 3.3200 | 3.3200 | 33,100 |
| 27 ago 2024 | 3.4400 | 3.5500 | 3.4000 | 3.4000 | 3.4000 | 15,300 |
| 26 ago 2024 | 3.5300 | 3.5300 | 3.3700 | 3.5100 | 3.5100 | 21,300 |
| 23 ago 2024 | 3.4900 | 3.6500 | 3.4900 | 3.4900 | 3.4900 | 26,400 |
| 22 ago 2024 | 3.6500 | 3.6500 | 3.4600 | 3.5000 | 3.5000 | 7,200 |
| 21 ago 2024 | 3.6400 | 3.6400 | 3.5100 | 3.5300 | 3.5300 | 41,200 |
| 20 ago 2024 | 3.4800 | 3.7900 | 3.4800 | 3.6600 | 3.6600 | 63,800 |
| 19 ago 2024 | 3.3600 | 3.5700 | 3.3600 | 3.5200 | 3.5200 | 160,100 |
| 16 ago 2024 | 3.3400 | 3.3600 | 3.1700 | 3.2000 | 3.2000 | 54,600 |
| 15 ago 2024 | 3.2200 | 3.3900 | 3.2200 | 3.3400 | 3.3400 | 62,900 |
| 14 ago 2024 | 3.2600 | 3.2600 | 3.1100 | 3.1300 | 3.1300 | 52,400 |
| 13 ago 2024 | 3.0000 | 3.3000 | 2.9700 | 3.2100 | 3.2100 | 136,500 |
| 12 ago 2024 | 3.0800 | 3.1300 | 2.9500 | 2.9500 | 2.9500 | 93,300 |
| 09 ago 2024 | 3.5000 | 3.5000 | 3.0500 | 3.0700 | 3.0700 | 224,100 |
| 08 ago 2024 | 3.6000 | 3.7400 | 3.5200 | 3.5900 | 3.5900 | 59,300 |
| 07 ago 2024 | 3.6700 | 3.8200 | 3.5700 | 3.6000 | 3.6000 | 52,300 |
| 06 ago 2024 | 3.7500 | 3.8900 | 3.5600 | 3.6600 | 3.6600 | 39,000 |
| 05 ago 2024 | 3.8000 | 3.8000 | 3.5100 | 3.6400 | 3.6400 | 67,400 |
| 02 ago 2024 | 3.9100 | 4.0200 | 3.7800 | 3.7800 | 3.7800 | 101,300 |
| 01 ago 2024 | 3.8700 | 3.9800 | 3.8000 | 3.9800 | 3.9800 | 39,200 |
| 31 jul 2024 | 4.0700 | 4.0700 | 3.8500 | 3.9100 | 3.9100 | 61,900 |
| 30 jul 2024 | 4.1300 | 4.1600 | 3.9700 | 3.9800 | 3.9800 | 55,400 |
| 29 jul 2024 | 4.0600 | 4.1000 | 4.0000 | 4.0700 | 4.0700 | 17,800 |
| 26 jul 2024 | 4.0100 | 4.1200 | 4.0000 | 4.0500 | 4.0500 | 16,900 |
| 25 jul 2024 | 4.0400 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 29,200 |
| 24 jul 2024 | 4.0600 | 4.1100 | 3.9800 | 4.0100 | 4.0100 | 88,500 |
| 23 jul 2024 | 4.0200 | 4.1000 | 3.9900 | 4.0300 | 4.0300 | 39,700 |
| 22 jul 2024 | 3.9600 | 4.1100 | 3.9600 | 4.0600 | 4.0600 | 12,900 |
| 19 jul 2024 | 4.0200 | 4.0400 | 3.8400 | 3.9600 | 3.9600 | 96,700 |
| 18 jul 2024 | 4.0600 | 4.1500 | 3.9700 | 4.0000 | 4.0000 | 73,500 |
| 17 jul 2024 | 4.3000 | 4.3300 | 4.0300 | 4.0800 | 4.0800 | 44,500 |
| 16 jul 2024 | 4.2500 | 4.3500 | 4.2300 | 4.2900 | 4.2900 | 73,800 |
| 15 jul 2024 | 4.1900 | 4.3300 | 4.1900 | 4.2600 | 4.2600 | 115,500 |
| 12 jul 2024 | 4.2400 | 4.2500 | 4.1500 | 4.2000 | 4.2000 | 17,200 |
| 11 jul 2024 | 3.9900 | 4.2800 | 3.9900 | 4.2300 | 4.2300 | 118,200 |
| 10 jul 2024 | 4.0300 | 4.0500 | 3.9400 | 3.9800 | 3.9800 | 89,400 |
| 09 jul 2024 | 4.1000 | 4.1300 | 4.0200 | 4.0200 | 4.0200 | 7,000 |
| 08 jul 2024 | 4.0800 | 4.1700 | 4.0700 | 4.0700 | 4.0700 | 18,100 |
| 05 jul 2024 | 4.1300 | 4.1300 | 4.0300 | 4.0800 | 4.0800 | 23,800 |
| 03 jul 2024 | 4.1300 | 4.1600 | 4.1100 | 4.1100 | 4.1100 | 4,900 |
| 02 jul 2024 | 4.1900 | 4.2400 | 4.1100 | 4.1100 | 4.1100 | 59,500 |
| 01 jul 2024 | 4.3200 | 4.3200 | 4.1400 | 4.1500 | 4.1500 | 18,100 |
| 28 jun 2024 | 4.1900 | 4.3200 | 4.1800 | 4.3000 | 4.3000 | 62,500 |
| 27 jun 2024 | 4.1900 | 4.1900 | 4.1600 | 4.1800 | 4.1800 | 7,300 |
| 26 jun 2024 | 4.1400 | 4.2100 | 4.1000 | 4.1300 | 4.1300 | 37,700 |
| 25 jun 2024 | 4.3200 | 4.3200 | 4.1500 | 4.1500 | 4.1500 | 90,200 |
| 24 jun 2024 | 4.2800 | 4.4400 | 4.2700 | 4.3100 | 4.3100 | 39,600 |
| 21 jun 2024 | 4.1500 | 4.3000 | 4.0700 | 4.3000 | 4.3000 | 89,000 |
| 20 jun 2024 | 4.1000 | 4.1600 | 4.0500 | 4.0600 | 4.0600 | 32,700 |
| 18 jun 2024 | 4.1000 | 4.2900 | 4.0800 | 4.1100 | 4.1100 | 70,300 |
| 17 jun 2024 | 4.1700 | 4.1700 | 4.0400 | 4.1100 | 4.1100 | 47,600 |
| 14 jun 2024 | 4.0700 | 4.2100 | 4.0700 | 4.1600 | 4.1600 | 64,400 |
| 13 jun 2024 | 4.0700 | 4.2100 | 4.0700 | 4.1200 | 4.1200 | 54,600 |
| 12 jun 2024 | 4.2000 | 4.2700 | 4.0500 | 4.0700 | 4.0700 | 70,100 |
| 11 jun 2024 | 4.1000 | 4.1900 | 4.0500 | 4.1700 | 4.1700 | 34,000 |
| 10 jun 2024 | 4.1100 | 4.2300 | 4.0100 | 4.1800 | 4.1800 | 68,600 |
| 07 jun 2024 | 4.2500 | 4.3800 | 4.1000 | 4.1100 | 4.1100 | 132,200 |
| 06 jun 2024 | 4.2500 | 4.3600 | 4.1600 | 4.3000 | 4.3000 | 123,000 |
| 05 jun 2024 | 4.1600 | 4.3100 | 4.1300 | 4.2500 | 4.2500 | 43,600 |
| 04 jun 2024 | 4.3600 | 4.4300 | 4.1600 | 4.1900 | 4.1900 | 116,700 |
| 03 jun 2024 | 4.3600 | 4.3900 | 4.2800 | 4.3900 | 4.3900 | 112,100 |
| 31 may 2024 | 4.4100 | 4.4300 | 4.2600 | 4.3500 | 4.3500 | 128,800 |
| 30 may 2024 | 4.5100 | 4.5100 | 4.3900 | 4.3900 | 4.3900 | 39,800 |
| 29 may 2024 | 4.5900 | 4.6800 | 4.4400 | 4.4900 | 4.4900 | 84,200 |
| 28 may 2024 | 4.2500 | 4.6500 | 4.2500 | 4.6000 | 4.6000 | 296,000 |
| 24 may 2024 | 4.1400 | 4.2800 | 4.1400 | 4.1900 | 4.1900 | 80,200 |
| 23 may 2024 | 4.4700 | 4.4900 | 4.0800 | 4.1400 | 4.1400 | 141,500 |
| 22 may 2024 | 4.2100 | 4.4100 | 4.2100 | 4.2100 | 4.2100 | 173,600 |
| 21 may 2024 | 4.1900 | 4.5000 | 4.1600 | 4.2400 | 4.2400 | 285,100 |
| 20 may 2024 | 4.2200 | 4.2500 | 4.0100 | 4.0100 | 4.0100 | 244,200 |
| 17 may 2024 | 4.1900 | 4.2500 | 4.0800 | 4.1900 | 4.1900 | 53,800 |
| 16 may 2024 | 4.1200 | 4.2500 | 4.0800 | 4.1500 | 4.1500 | 99,800 |
| 15 may 2024 | 4.1800 | 4.3000 | 4.1000 | 4.1300 | 4.1300 | 93,600 |
| 14 may 2024 | 4.3000 | 4.3500 | 4.0100 | 4.1900 | 4.1900 | 192,900 |
| 13 may 2024 | 4.1000 | 4.5700 | 4.1000 | 4.2800 | 4.2800 | 522,700 |
| 10 may 2024 | 4.4500 | 4.6100 | 4.1100 | 4.1400 | 4.1400 | 399,700 |
| 09 may 2024 | 4.9700 | 5.0100 | 4.3800 | 4.4600 | 4.4600 | 381,600 |
| 08 may 2024 | 5.0000 | 5.0500 | 4.9500 | 5.0100 | 5.0100 | 88,000 |
| 07 may 2024 | 5.1300 | 5.1500 | 5.0000 | 5.0200 | 5.0200 | 73,100 |
| 06 may 2024 | 5.0400 | 5.2700 | 5.0400 | 5.1100 | 5.1100 | 193,700 |
| 03 may 2024 | 5.0000 | 5.1200 | 4.9800 | 5.0000 | 5.0000 | 74,400 |
| 02 may 2024 | 5.0200 | 5.0600 | 4.9800 | 5.0100 | 5.0100 | 126,600 |
| 01 may 2024 | 5.0400 | 5.1600 | 4.9600 | 5.0100 | 5.0100 | 102,700 |
| 30 abr 2024 | 5.0800 | 5.1500 | 4.9900 | 5.0400 | 5.0400 | 112,400 |
| 29 abr 2024 | 5.0700 | 5.2000 | 5.0100 | 5.1300 | 5.1300 | 80,300 |
| 26 abr 2024 | 5.2300 | 5.3200 | 5.1000 | 5.1200 | 5.1200 | 71,300 |
| 25 abr 2024 | 5.0800 | 5.2300 | 5.0300 | 5.1200 | 5.1200 | 63,500 |
| 24 abr 2024 | 4.9800 | 5.2000 | 4.9700 | 5.1000 | 5.1000 | 63,700 |
| 23 abr 2024 | 5.0700 | 5.1000 | 4.9500 | 5.0300 | 5.0300 | 167,700 |
| 22 abr 2024 | 5.0600 | 5.1600 | 4.9000 | 5.0500 | 5.0500 | 67,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.