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
2018-07-16 4.50 4.50 4.35 4.35 1,384
2018-07-12 4.37 4.41 4.37 4.41 500
2018-07-11 4.23 4.30 4.23 4.30 465
2018-07-10 4.43 4.43 4.35 4.37 1,525
2018-07-03 3.81 3.81 3.81 3.81 60
2018-06-29 4.04 4.08 3.85 3.85 1,020
2018-06-27 4.14 4.14 4.14 4.14 100
2018-06-26 4.17 4.17 4.17 4.17 100
2018-06-25 4.27 4.27 4.27 4.27 100
2018-06-22 4.35 4.35 4.35 4.35 200
2018-06-20 4.34 4.34 4.34 4.34 100
2018-06-19 4.25 4.25 4.25 4.25 50
2018-06-18 4.19 4.23 4.19 4.23 4
2018-06-15 4.20 4.24 4.20 4.24 11
2018-06-12 4.31 4.37 4.24 4.24 400
2018-06-07 4.45 4.45 4.45 4.45 400
2018-06-06 4.47 4.47 4.47 4.47 779
2018-06-01 4.29 4.29 4.16 4.25 976
2018-05-30 4.38 4.38 4.30 4.30 2,400
2018-05-29 4.28 4.28 4.28 4.28 100
2018-05-25 4.15 4.15 4.08 4.08 433
2018-05-24 3.95 4.06 3.95 4.00 2,652
2018-05-23 3.95 3.97 3.93 3.95 2,100
2018-05-22 3.91 3.91 3.85 3.85 280
2018-05-21 3.82 3.90 3.82 3.90 900
2018-05-18 3.60 3.80 3.60 3.72 1,126
2018-05-17 3.81 3.81 3.67 3.67 119
2018-05-16 3.87 3.87 3.87 3.87 100
2018-05-15 3.78 3.78 3.78 3.78 1
2018-05-14 3.85 3.85 3.66 3.77 1,500

» More Identive Group Stock Price History

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