Identiv Inc. Common Stockのデータ

Identiv Inc. Common Stockの基本情報

名前 Identiv Inc. Common Stock
ティッカー INVE
United States
上場年 nan
セクター Technology

Identiv Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.38 11.56 12.85 12.74 364400.0 12.74
2021-02-12 13.8 12.3 12.75 12.85 739500.0 12.85
2021-02-11 11.99 11.4 11.45 11.99 216400.0 11.99
2021-02-10 11.4 10.41 11.09 11.29 284100.0 11.29
2021-02-09 10.8 9.8 10.0 10.79 206600.0 10.79
2021-02-08 10.16 9.7 9.81 9.92 85900.0 9.92
2021-02-05 10.2 9.47 10.0 9.65 173900.0 9.65
2021-02-04 9.89 8.8 8.88 9.54 404900.0 9.54
2021-02-03 8.88 8.43 8.6 8.8 96000.0 8.8
2021-02-02 8.8 8.31 8.48 8.54 85300.0 8.54
2021-02-01 8.45 8.0 8.23 8.41 87400.0 8.41
2021-01-29 8.31 7.94 8.2 8.08 83000.0 8.08
2021-01-28 8.55 8.01 8.46 8.06 57900.0 8.06
2021-01-27 8.52 7.94 8.16 8.49 172100.0 8.49
2021-01-26 8.5 8.05 8.34 8.39 100700.0 8.39
2021-01-25 8.48 7.85 8.48 8.48 230100.0 8.48
2021-01-22 8.3 7.8 8.18 8.3 177600.0 8.3
2021-01-21 8.18 7.86 8.04 8.18 54700.0 8.18
2021-01-20 8.22 7.85 8.12 7.95 46800.0 7.95
2021-01-19 8.33 7.79 7.79 7.97 81700.0 7.97
2021-01-15 8.19 7.61 8.19 7.68 123000.0 7.68
2021-01-14 8.28 8.0 8.17 8.18 100500.0 8.18
2021-01-13 8.22 7.66 8.11 7.88 65300.0 7.88
2021-01-12 8.1 7.72 7.73 8.09 98100.0 8.09
2021-01-11 8.12 7.56 8.01 7.62 111900.0 7.62
2021-01-08 8.45 7.8 8.22 8.13 62600.0 8.13
2021-01-07 8.65 7.98 8.65 8.26 72000.0 8.26
2021-01-06 8.5 8.31 8.41 8.35 30500.0 8.35
2021-01-05 8.64 8.05 8.05 8.32 96300.0 8.32
2021-01-04 8.92 7.57 8.68 7.9 133200.0 7.9
2020-12-31 8.74 7.5 7.5 8.5 175900.0 8.5
2020-12-30 7.47 7.28 7.28 7.46 43200.0 7.46
2020-12-29 7.49 7.18 7.49 7.19 59200.0 7.19
2020-12-28 7.45 7.1 7.36 7.43 43900.0 7.43
2020-12-24 7.37 7.19 7.37 7.24 10600.0 7.24
2020-12-23 7.36 7.09 7.25 7.24 70800.0 7.24
2020-12-22 7.26 7.03 7.26 7.21 80800.0 7.21
2020-12-21 7.22 6.82 7.05 7.22 62500.0 7.22
2020-12-18 7.3 7.0 7.2 7.06 102400.0 7.06
2020-12-17 7.34 7.13 7.33 7.21 52100.0 7.21
2020-12-16 7.42 7.03 7.42 7.31 56300.0 7.31
2020-12-15 7.55 7.27 7.47 7.35 72500.0 7.35
2020-12-14 7.69 7.22 7.51 7.38 68400.0 7.38
2020-12-11 7.82 7.3 7.73 7.48 80400.0 7.48
2020-12-10 7.89 7.48 7.56 7.82 93200.0 7.82
2020-12-09 7.65 7.2 7.3 7.59 166100.0 7.59
2020-12-08 7.39 7.11 7.16 7.38 72100.0 7.38
2020-12-07 7.61 7.04 7.61 7.1 66600.0 7.1
2020-12-04 7.4 6.85 7.21 7.34 64000.0 7.34
2020-12-03 7.64 7.13 7.55 7.26 43300.0 7.26
2020-12-02 7.66 7.01 7.15 7.66 106800.0 7.66
2020-12-01 7.25 7.0 7.0 7.16 40000.0 7.16
2020-11-30 6.93 6.6 6.8 6.89 43400.0 6.89
2020-11-27 7.15 6.86 7.03 6.9 26700.0 6.9
2020-11-25 7.27 7.0 7.27 7.05 44600.0 7.05
2020-11-24 7.32 6.84 6.84 7.22 97100.0 7.22
2020-11-23 7.03 6.75 6.94 6.85 40400.0 6.85
2020-11-20 7.0 6.48 6.49 6.93 54600.0 6.93
2020-11-19 6.73 6.41 6.57 6.57 42400.0 6.57
2020-11-18 6.87 6.52 6.76 6.62 30800.0 6.62
2020-11-17 6.79 6.55 6.74 6.78 36000.0 6.78
2020-11-16 6.98 6.65 6.76 6.78 30500.0 6.78
2020-11-13 7.05 6.61 6.82 6.72 45700.0 6.72
2020-11-12 7.47 6.81 7.36 6.81 53800.0 6.81
2020-11-11 7.48 6.96 6.96 7.32 89100.0 7.32
2020-11-10 7.04 6.64 6.72 6.91 76600.0 6.91
2020-11-09 6.92 6.65 6.9 6.7 70800.0 6.7
2020-11-06 6.99 6.72 6.96 6.73 42800.0 6.73
2020-11-05 7.38 6.98 7.25 7.01 77300.0 7.01
2020-11-04 7.37 7.1 7.25 7.19 39600.0 7.19
2020-11-03 7.25 6.92 7.0 7.22 141900.0 7.22
2020-11-02 7.0 6.62 6.63 6.91 121800.0 6.91
2020-10-30 6.67 6.45 6.57 6.53 88300.0 6.53
2020-10-29 6.89 6.24 6.25 6.59 255600.0 6.59
2020-10-28 6.22 5.91 6.22 6.03 49100.0 6.03
2020-10-27 6.42 6.3 6.42 6.35 15300.0 6.35
2020-10-26 6.46 6.22 6.43 6.38 69000.0 6.38
2020-10-23 6.47 6.23 6.34 6.45 46500.0 6.45
2020-10-22 6.39 6.25 6.34 6.31 49500.0 6.31
2020-10-21 6.59 6.31 6.55 6.35 41400.0 6.35
2020-10-20 6.65 6.34 6.38 6.52 103900.0 6.52
2020-10-19 6.38 6.16 6.33 6.32 105100.0 6.32
2020-10-16 6.43 6.24 6.35 6.33 68200.0 6.33
2020-10-15 6.4 6.11 6.35 6.38 69500.0 6.38
2020-10-14 6.55 6.35 6.53 6.39 25700.0 6.39
2020-10-13 6.56 6.36 6.44 6.48 33800.0 6.48
2020-10-12 6.55 6.35 6.48 6.48 59100.0 6.48
2020-10-09 6.54 6.32 6.48 6.43 60300.0 6.43
2020-10-08 6.79 6.36 6.73 6.48 58200.0 6.48
2020-10-07 6.75 6.43 6.43 6.64 54700.0 6.64
2020-10-06 6.62 6.13 6.13 6.34 130800.0 6.34
2020-10-05 6.2 6.02 6.06 6.13 85600.0 6.13
2020-10-02 6.04 5.85 5.85 6.0 73300.0 6.0
2020-10-01 6.38 6.02 6.32 6.06 142300.0 6.06
2020-09-30 6.47 6.26 6.32 6.26 134800.0 6.26
2020-09-29 6.5 6.25 6.25 6.3 109800.0 6.3
2020-09-28 6.42 5.94 5.98 6.38 196900.0 6.38
2020-09-25 5.94 5.59 5.64 5.85 81500.0 5.85
2020-09-24 5.71 5.51 5.64 5.67 76100.0 5.67
2020-09-23 5.88 5.62 5.88 5.72 125900.0 5.72
2020-09-22 5.92 5.75 5.88 5.82 69400.0 5.82
2020-09-21 5.94 5.63 5.94 5.77 121700.0 5.77
2020-09-18 6.17 5.86 6.02 6.04 279100.0 6.04
2020-09-17 6.12 5.78 5.86 6.01 180100.0 6.01
2020-09-16 6.0 5.68 5.73 5.93 93600.0 5.93
2020-09-15 6.1 5.68 6.1 5.72 87600.0 5.72
2020-09-14 6.1 5.79 5.87 6.0 170200.0 6.0
2020-09-11 5.85 5.6 5.75 5.79 146300.0 5.79
2020-09-10 6.0 5.44 5.54 5.7 370500.0 5.7
2020-09-09 5.45 5.17 5.35 5.44 129300.0 5.44
2020-09-08 5.44 5.15 5.3 5.28 76500.0 5.28
2020-09-04 5.66 5.15 5.63 5.36 138300.0 5.36
2020-09-03 6.01 5.53 5.9 5.56 160400.0 5.56
2020-09-02 6.02 5.67 5.67 5.92 178300.0 5.92
2020-09-01 6.19 5.6 6.15 5.66 211700.0 5.66
2020-08-31 6.19 5.73 6.0 6.17 413700.0 6.17
2020-08-28 6.02 5.41 5.45 6.0 651100.0 6.0
2020-08-27 5.48 5.12 5.15 5.41 378000.0 5.41
2020-08-26 5.2 5.05 5.12 5.12 90100.0 5.12
2020-08-25 5.16 5.06 5.11 5.11 76600.0 5.11
2020-08-24 5.15 5.06 5.1 5.14 75200.0 5.14
2020-08-21 5.16 4.97 5.13 5.07 131500.0 5.07
2020-08-20 5.19 5.07 5.09 5.15 85300.0 5.15
2020-08-19 5.25 5.05 5.17 5.12 120900.0 5.12
2020-08-18 5.37 5.13 5.37 5.18 131200.0 5.18
2020-08-17 5.47 5.2 5.2 5.37 210000.0 5.37
2020-08-14 5.22 5.08 5.18 5.21 120200.0 5.21
2020-08-13 5.34 5.05 5.15 5.16 565400.0 5.16
2020-08-12 5.21 5.01 5.15 5.11 148300.0 5.11
2020-08-11 5.23 5.09 5.18 5.09 87600.0 5.09
2020-08-10 5.22 4.94 5.05 5.16 99000.0 5.16
2020-08-07 5.15 4.9 5.15 5.02 186600.0 5.02
2020-08-06 5.34 5.19 5.23 5.22 75300.0 5.22
2020-08-05 5.33 5.17 5.25 5.24 125900.0 5.24
2020-08-04 5.31 5.1 5.1 5.24 46800.0 5.24
2020-08-03 5.17 5.04 5.12 5.11 57200.0 5.11
2020-07-31 5.24 4.99 5.23 5.12 89200.0 5.12
2020-07-30 5.22 5.0 5.0 5.18 75200.0 5.18
2020-07-29 5.21 5.02 5.18 5.02 62400.0 5.02
2020-07-28 5.28 5.12 5.21 5.17 76600.0 5.17
2020-07-27 5.29 5.1 5.1 5.17 49500.0 5.17
2020-07-24 5.27 5.03 5.23 5.1 90900.0 5.1
2020-07-23 5.39 5.1 5.35 5.23 57300.0 5.23
2020-07-22 5.53 5.18 5.44 5.25 108000.0 5.25
2020-07-21 5.51 5.14 5.28 5.39 180800.0 5.39
2020-07-20 5.25 5.05 5.25 5.2 70600.0 5.2
2020-07-17 5.29 5.07 5.24 5.24 117100.0 5.24
2020-07-16 5.39 4.87 5.0 5.2 195300.0 5.2
2020-07-15 4.97 4.73 4.91 4.94 79000.0 4.94
2020-07-14 4.97 4.58 4.97 4.73 128000.0 4.73
2020-07-13 5.15 4.81 4.85 4.82 151300.0 4.82
2020-07-10 4.83 4.41 4.45 4.78 169000.0 4.78
2020-07-09 4.6 4.21 4.48 4.33 173900.0 4.33
2020-07-08 4.74 4.51 4.68 4.53 48300.0 4.53
2020-07-07 4.83 4.66 4.67 4.67 42300.0 4.67
2020-07-06 4.84 4.63 4.83 4.73 44400.0 4.73
2020-07-02 4.93 4.71 4.9 4.72 75700.0 4.72
2020-07-01 5.11 4.75 5.11 4.82 57400.0 4.82
2020-06-30 5.14 4.86 4.91 5.1 55500.0 5.1
2020-06-29 5.06 4.78 4.93 4.91 54500.0 4.91
2020-06-26 5.01 4.82 4.97 4.93 43000.0 4.93
2020-06-25 5.01 4.8 4.95 4.98 53500.0 4.98
2020-06-24 5.08 4.75 5.07 4.95 118100.0 4.95
2020-06-23 5.37 5.0 5.37 5.1 147400.0 5.1
2020-06-22 5.27 5.07 5.27 5.27 93200.0 5.27
2020-06-19 5.64 5.26 5.59 5.26 127700.0 5.26
2020-06-18 5.66 5.24 5.36 5.51 203700.0 5.51
2020-06-17 5.49 5.23 5.45 5.34 92300.0 5.34
2020-06-16 5.68 5.41 5.55 5.44 80700.0 5.44
2020-06-15 5.5 5.12 5.27 5.48 139400.0 5.48
2020-06-12 5.55 5.07 5.52 5.27 122500.0 5.27
2020-06-11 5.08 4.64 5.03 5.08 104500.0 5.08
2020-06-10 5.24 5.0 5.24 5.16 78000.0 5.16
2020-06-09 5.15 5.02 5.12 5.13 81800.0 5.13
2020-06-08 5.42 5.07 5.07 5.19 189400.0 5.19
2020-06-05 5.04 4.81 4.9 5.01 104200.0 5.01
2020-06-04 5.04 4.8 4.95 4.92 91200.0 4.92
2020-06-03 5.04 4.76 4.84 4.99 238500.0 4.99
2020-06-02 4.93 4.61 4.7 4.75 221900.0 4.75
2020-06-01 4.7 4.2 4.24 4.53 222300.0 4.53
2020-05-29 5.1 3.9 4.1 4.18 1165200.0 4.18
2020-05-28 4.27 4.08 4.24 4.09 40200.0 4.09
2020-05-27 4.27 4.06 4.23 4.25 86400.0 4.25
2020-05-26 4.38 4.05 4.38 4.16 81000.0 4.16
2020-05-22 4.42 4.08 4.33 4.12 82500.0 4.12
2020-05-21 5.57 4.23 4.33 4.43 833500.0 4.43
2020-05-20 4.37 3.97 3.97 4.3 113800.0 4.3
2020-05-19 4.12 3.87 4.07 4.05 40100.0 4.05
2020-05-18 4.1 3.89 3.93 4.06 60700.0 4.06
2020-05-15 4.04 3.8 3.89 3.9 54300.0 3.9
2020-05-14 3.93 3.75 3.91 3.85 60400.0 3.85
2020-05-13 4.47 3.79 4.47 3.91 66400.0 3.91
2020-05-12 4.68 3.59 4.57 3.59 140100.0 3.59
2020-05-11 4.47 3.9 3.9 4.29 176600.0 4.29
2020-05-08 3.9 3.25 3.49 3.89 313100.0 3.89
2020-05-07 2.98 2.88 2.94 2.96 16100.0 2.96
2020-05-06 2.94 2.86 2.9 2.86 11400.0 2.86
2020-05-05 3.08 2.9 3.0 2.9 33300.0 2.9
2020-05-04 3.09 2.83 2.88 3.0 7200.0 3.0
2020-05-01 3.22 2.86 3.21 2.96 28500.0 2.96
2020-04-30 3.4 3.04 3.35 3.19 32000.0 3.19
2020-04-29 3.34 2.93 2.99 3.32 56000.0 3.32
2020-04-28 3.03 2.81 2.83 2.92 61800.0 2.92
2020-04-27 2.83 2.67 2.68 2.83 43600.0 2.83
2020-04-24 2.77 2.64 2.7 2.67 24500.0 2.67
2020-04-23 2.81 2.62 2.81 2.7 36400.0 2.7
2020-04-22 2.85 2.68 2.85 2.68 32000.0 2.68
2020-04-21 2.82 2.51 2.7 2.73 55600.0 2.73
2020-04-20 2.83 2.66 2.76 2.7 43900.0 2.7
2020-04-17 2.83 2.7 2.75 2.75 33900.0 2.75
2020-04-16 2.78 2.64 2.78 2.7 48000.0 2.7
2020-04-15 2.94 2.76 2.94 2.88 25200.0 2.88
2020-04-14 3.0 2.85 2.97 2.94 27400.0 2.94
2020-04-13 2.94 2.74 2.93 2.88 39400.0 2.88
2020-04-09 2.97 2.87 2.94 2.93 18600.0 2.93
2020-04-08 3.12 2.75 3.12 2.76 58400.0 2.76
2020-04-07 3.25 2.72 3.03 3.2 79300.0 3.2
2020-04-06 3.33 3.11 3.11 3.2 18700.0 3.2
2020-04-03 3.06 2.93 3.03 3.06 14600.0 3.06
2020-04-02 3.24 3.11 3.16 3.16 14700.0 3.16
2020-04-01 3.35 3.0 3.22 3.11 29700.0 3.11
2020-03-31 3.41 3.2 3.2 3.38 29400.0 3.38
2020-03-30 3.28 3.18 3.2 3.25 23000.0 3.25
2020-03-27 3.36 3.18 3.3 3.22 23200.0 3.22
2020-03-26 3.47 3.1 3.29 3.24 36600.0 3.24
2020-03-25 3.25 2.95 3.06 3.17 23500.0 3.17
2020-03-24 3.33 2.87 3.0 3.05 42100.0 3.05
2020-03-23 3.14 2.58 2.66 2.84 21600.0 2.84
2020-03-20 3.09 2.5 2.95 2.95 27000.0 2.95
2020-03-19 2.96 2.11 2.25 2.78 34100.0 2.78
2020-03-18 2.54 2.24 2.41 2.25 83300.0 2.25
2020-03-17 2.59 2.49 2.59 2.54 38800.0 2.54
2020-03-16 2.63 2.41 2.5 2.5 93100.0 2.5
2020-03-13 3.45 3.0 3.0 3.12 81100.0 3.12
2020-03-12 3.6 3.01 3.41 3.11 57800.0 3.11
2020-03-11 4.22 3.59 3.86 3.75 24300.0 3.75
2020-03-10 4.21 3.78 4.18 3.83 20500.0 3.83
2020-03-09 4.13 3.85 3.89 3.96 31000.0 3.96
2020-03-06 4.38 4.06 4.06 4.29 8100.0 4.29
2020-03-05 4.42 4.05 4.42 4.26 33500.0 4.26
2020-03-04 4.53 4.38 4.43 4.5 16200.0 4.5
2020-03-03 4.53 4.05 4.44 4.42 64000.0 4.42
2020-03-02 4.61 4.45 4.61 4.47 33900.0 4.47
2020-02-28 4.58 4.48 4.49 4.58 26100.0 4.58
2020-02-27 4.7 4.5 4.5 4.59 21200.0 4.59
2020-02-26 4.8 4.51 4.61 4.51 17000.0 4.51
2020-02-25 4.76 4.5 4.76 4.68 56000.0 4.68
2020-02-24 4.84 4.66 4.7 4.83 77200.0 4.83
2020-02-21 5.03 4.97 5.0 4.98 6500.0 4.98
2020-02-20 5.08 4.9 5.0 5.07 17100.0 5.07
2020-02-19 5.08 4.9 5.08 4.95 26000.0 4.95
2020-02-18 5.13 4.96 5.13 5.08 30800.0 5.08