Italia markets close in 3 hours 57 minutes

Identiv, Inc. (INVE)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,13+0,01 (+0,20%)
Alla chiusura: 04:00PM EDT
5,01 -0,12 (-2,34%)
Dopo ore: 06:19PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 apr 20245,075,205,015,135,1380.300
26 apr 20245,235,325,105,125,1271.300
25 apr 20245,085,235,035,125,1263.500
24 apr 20244,985,204,975,105,1063.700
23 apr 20245,075,104,955,035,03167.700
22 apr 20245,065,164,905,055,0567.700
19 apr 20244,755,134,755,075,07174.500
18 apr 20244,834,884,754,854,85167.600
17 apr 20244,864,964,804,844,84159.200
16 apr 20245,005,024,864,864,86214.300
15 apr 20245,165,194,955,025,02226.100
12 apr 20245,135,215,005,125,12109.400
11 apr 20245,055,315,005,175,1794.800
10 apr 20245,345,375,135,155,15101.800
09 apr 20245,115,505,115,335,33396.100
08 apr 20245,505,645,165,175,17211.100
05 apr 20245,776,025,565,565,56130.000
04 apr 20246,676,815,875,985,98213.900
03 apr 20248,058,216,666,876,87403.000
02 apr 20248,408,528,328,458,4558.900
01 apr 20248,008,418,008,418,4193.500
28 mar 20247,667,927,597,927,9252.700
27 mar 20247,647,807,387,777,7739.100
26 mar 20247,727,727,477,517,5135.700
25 mar 20247,477,857,477,627,62220.800
22 mar 20247,117,597,047,597,5949.500
21 mar 20247,447,567,097,217,2168.600
20 mar 20247,317,587,317,397,3966.100
19 mar 20247,347,707,217,387,3894.600
18 mar 20247,487,697,327,377,3743.700
15 mar 20247,647,727,437,467,46128.600
14 mar 20247,517,887,367,607,60100.100
13 mar 20246,977,806,707,557,55237.400
12 mar 20248,788,897,027,127,12243.300
11 mar 20248,608,758,558,638,63155.000
08 mar 20248,698,698,288,588,58163.300
07 mar 20248,698,847,968,618,61142.000
06 mar 20248,848,848,578,688,6851.400
05 mar 20248,598,778,578,728,7236.500
04 mar 20249,059,058,608,708,7056.800
01 mar 20248,619,248,589,009,0088.300
29 feb 20248,838,838,568,608,6037.400
28 feb 20248,858,908,558,808,8058.400
27 feb 20248,658,998,588,888,8849.400
26 feb 20248,698,898,318,748,7438.100
23 feb 20248,588,708,558,638,6321.000
22 feb 20248,888,888,398,568,5635.700
21 feb 20249,039,078,768,778,7758.800
20 feb 20248,509,068,508,978,97185.200
16 feb 20248,548,878,458,708,7093.500
15 feb 20248,018,497,908,498,49117.600
14 feb 20247,818,057,608,018,0172.100
13 feb 20247,187,587,017,587,5853.400
12 feb 20247,457,727,267,387,3837.600
09 feb 20247,557,737,417,527,5226.700
08 feb 20247,557,727,517,567,5628.300
07 feb 20247,527,737,477,627,6221.300
06 feb 20247,687,907,507,527,5226.900
05 feb 20247,537,747,537,737,7318.300
02 feb 20247,877,957,637,727,7220.200
01 feb 20247,857,987,797,957,9524.000
31 gen 20248,108,107,777,827,8245.500
30 gen 20247,988,197,968,008,0030.900
29 gen 20248,088,227,928,088,0846.300
26 gen 20248,108,107,698,028,0218.500
25 gen 20247,897,927,757,887,8818.500
24 gen 20248,038,047,837,847,8416.700
23 gen 20247,878,047,827,947,9421.900
22 gen 20247,868,057,687,907,9050.400
19 gen 20247,657,957,587,847,8421.700
18 gen 20247,627,677,517,557,5526.700
17 gen 20247,587,707,557,617,6125.000
16 gen 20247,757,847,677,727,7225.900
12 gen 20247,887,927,717,907,9027.000
11 gen 20247,658,137,527,797,7941.000
10 gen 20247,697,817,527,737,7322.300
09 gen 20247,527,727,447,527,5236.400
08 gen 20247,737,887,657,657,6531.800
05 gen 20247,787,967,727,727,7258.700
04 gen 20247,678,017,677,887,8887.800
03 gen 20247,837,867,707,767,7631.600
02 gen 20248,108,227,828,018,0124.400
29 dic 20238,258,468,018,248,2449.600
28 dic 20238,288,498,218,328,3251.700
27 dic 20238,058,347,978,348,3461.500
26 dic 20237,998,107,678,008,0054.300
22 dic 20237,817,987,717,947,9431.700
21 dic 20237,757,877,617,737,7349.500
20 dic 20237,947,947,607,737,7340.400
19 dic 20237,658,087,618,058,0574.500
18 dic 20237,367,627,307,557,5569.800
15 dic 20237,697,746,957,467,46152.900
14 dic 20237,657,797,517,747,7446.100
13 dic 20237,197,497,047,447,4425.100
12 dic 20237,307,327,137,177,1724.900
11 dic 20237,437,677,387,457,4540.600
08 dic 20237,097,587,067,527,5222.300
07 dic 20237,087,166,877,097,0917.200
06 dic 20237,057,196,946,996,9929.700
05 dic 20236,897,176,817,077,0727.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...