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
2017-12-15 2.975 2.975 2.95 2.95 1,600
2017-12-14 3.02 3.02 2.98 2.98 103
2017-12-12 3.05 3.05 3.05 3.05 3
2017-12-11 2.96 2.99 2.96 2.99 400
2017-12-08 3.05 3.05 3.05 3.05 100
2017-12-07 3.06 3.06 2.94 2.94 200
2017-12-05 3.09 3.09 3.09 3.09 100
2017-12-04 3.18 3.18 3.07 3.115 501
2017-12-01 3.18 3.18 3.10 3.11 1,000
2017-11-30 3.26 3.26 3.26 3.26 100
2017-11-29 3.30 3.30 3.30 3.30 400
2017-11-28 3.30 3.30 3.30 3.30 98
2017-11-27 3.31 3.35 3.25 3.26 1,961
2017-11-24 3.41 3.43 3.25 3.29 905
2017-11-22 3.30 3.54 3.25 3.54 3,079
2017-11-21 3.14 3.18 3.09 3.17 2,661
2017-11-20 3.11 3.11 3.05 3.06 400
2017-11-17 3.11 3.14 3.06 3.06 700
2017-11-16 3.06 3.07 3.04 3.07 900
2017-11-15 2.99 3.03 2.99 3.02 500
2017-11-14 3.16 3.16 3.16 3.16 100
2017-11-13 2.98 3.13 2.98 3.07 1,400
2017-11-10 2.90 3.01 2.90 3.00 1,251
2017-11-09 2.96 2.96 2.71 2.76 4,076
2017-11-08 3.015 3.03 2.97 2.99 3,081
2017-11-07 3.17 3.17 3.09 3.11 207
2017-11-06 3.08 3.12 3.08 3.11 247
2017-11-03 3.20 3.20 3.11 3.11 2,756
2017-11-02 3.09 3.12 3.06 3.12 1,535
2017-11-01 3.23 3.23 3.05 3.05 1,560

» More Identive Group Stock Price History

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