IDENTIVE GROUP Historical Stock Price

Below is the stock price history for Identive Group INVE. Data is recorded each day for the historical open, high, low, close and volume. The Identive Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Identive Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 5.78 5.90 5.78 5.90 300
2018-10-18 5.93 5.93 5.93 5.93 100
2018-10-16 5.81 5.96 5.79 5.96 700
2018-10-15 5.60 5.75 5.60 5.69 1,405
2018-10-12 5.58 5.63 5.35 5.48 1,785
2018-10-11 5.59 5.72 5.47 5.65 1,630
2018-10-10 5.58 5.71 5.49 5.70 1,200
2018-10-09 5.76 5.79 5.70 5.79 430
2018-10-08 5.60 5.65 5.53 5.65 592
2018-10-05 5.85 5.85 5.67 5.67 615
2018-10-04 6.02 6.02 5.90 5.90 400
2018-10-03 6.08 6.19 6.08 6.19 302
2018-10-02 6.00 6.10 6.00 6.10 300
2018-10-01 6.01 6.01 5.98 6.01 400
2018-09-28 5.97 5.97 5.90 5.96 500
2018-09-25 6.03 6.06 5.80 6.06 2,407
2018-09-24 5.92 6.10 5.92 6.06 1,100
2018-09-21 6.10 6.10 5.96 6.08 710
2018-09-20 6.02 6.25 6.02 6.25 3,045
2018-09-19 6.23 6.23 6.18 6.18 415
2018-09-17 6.23 6.23 6.20 6.23 1,599
2018-09-14 6.30 6.30 6.22 6.25 1,000
2018-09-13 6.42 6.42 6.22 6.35 164
2018-09-12 6.26 6.26 6.23 6.25 3,541
2018-09-11 6.31 6.31 6.20 6.30 3,500
2018-09-10 6.65 6.65 6.28 6.36 1,245
2018-09-07 6.47 6.49 6.41 6.41 550
2018-09-06 6.30 6.48 6.30 6.31 4,992
2018-09-05 6.28 6.34 6.20 6.34 625
2018-09-04 6.13 6.33 6.13 6.28 1,793

» More Identive Group Stock Price History

To see other companies like Identive Group (INVE), view our stock market today for news, and other data.