Identiv Inc (INVE)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
55.078 |
-6,33%
|
8,28
|
7,56
|
8,28
|
7,69
|
06/10/2023 |
23.640 |
3,40%
|
7,94
|
7,79
|
8,22
|
8,21
|
05/10/2023 |
25.083 |
-1,98%
|
8,09
|
7,88
|
8,085
|
7,94
|
04/10/2023 |
22.752 |
1,00%
|
8,11
|
8,00
|
8,24
|
8,10
|
03/10/2023 |
20.926 |
-2,79%
|
8,11
|
7,86
|
8,16
|
8,02
|
02/10/2023 |
16.969 |
-2,25%
|
8,35
|
8,09
|
8,35
|
8,25
|
29/09/2023 |
25.567 |
3,18%
|
8,31
|
8,03
|
8,5199
|
8,44
|
28/09/2023 |
15.723 |
1,36%
|
8,11
|
8,11
|
8,335
|
8,18
|
27/09/2023 |
19.352 |
-1,35%
|
8,19
|
8,00
|
8,21
|
8,07
|
26/09/2023 |
11.822 |
-1,92%
|
8,23
|
8,18
|
8,20
|
8,18
|
25/09/2023 |
16.925 |
-3,36%
|
8,53
|
8,3104
|
8,57
|
8,34
|
22/09/2023 |
32.514 |
2,01%
|
8,41
|
8,39
|
8,64
|
8,63
|
21/09/2023 |
33.169 |
0,30%
|
8,30
|
8,22
|
8,46
|
8,435
|
20/09/2023 |
31.591 |
-2,44%
|
8,69
|
8,41
|
8,78
|
8,41
|
19/09/2023 |
72.600 |
2,01%
|
8,45
|
8,29
|
8,62
|
8,62
|
18/09/2023 |
34.191 |
2,05%
|
8,58
|
8,1001
|
8,485
|
8,45
|
15/09/2023 |
62.293 |
-3,16%
|
8,58
|
8,03
|
8,58
|
8,28
|
14/09/2023 |
35.203 |
-1,95%
|
8,80
|
8,4425
|
8,82
|
8,55
|
13/09/2023 |
64.044 |
6,99%
|
8,18
|
8,045
|
8,80
|
8,72
|
12/09/2023 |
20.087 |
0,00%
|
8,18
|
8,0207
|
8,26
|
8,15
|
11/09/2023 |
18.775 |
-3,55%
|
8,46
|
8,11
|
8,44
|
8,15
|
08/09/2023 |
17.994 |
0,84%
|
8,25
|
8,35
|
8,516
|
8,45
|
07/09/2023 |
24.057 |
0,00%
|
8,25
|
8,105
|
8,49
|
8,38
|
06/09/2023 |
25.091 |
0,60%
|
8,09
|
8,188
|
8,41
|
8,38
|
05/09/2023 |
27.951 |
1,71%
|
8,09
|
8,02
|
8,37
|
8,33
|
04/09/2023 |
26.440 |
-0,85%
|
8,28
|
8,13
|
8,365
|
8,19
|
01/09/2023 |
26.440 |
-0,85%
|
8,28
|
8,13
|
8,365
|
8,19
|
31/08/2023 |
24.530 |
2,23%
|
8,04
|
8,041
|
8,41
|
8,26
|
30/08/2023 |
15.220 |
-0,49%
|
8,12
|
8,06
|
8,3699
|
8,08
|
29/08/2023 |
31.114 |
0,12%
|
8,04
|
8,04
|
8,28
|
8,12
|
28/08/2023 |
33.465 |
-5,70%
|
8,50
|
8,11
|
8,54
|
8,11
|
25/08/2023 |
29.119 |
2,38%
|
8,58
|
8,45
|
8,675
|
8,60
|
24/08/2023 |
32.151 |
-2,33%
|
8,58
|
8,34
|
8,64
|
8,40
|
23/08/2023 |
13.466 |
1,78%
|
8,46
|
8,46
|
8,62
|
8,60
|
22/08/2023 |
20.032 |
2,30%
|
8,32
|
8,30
|
8,49
|
8,45
|
21/08/2023 |
14.520 |
0,49%
|
8,95
|
8,155
|
8,40
|
8,26
|
18/08/2023 |
26.154 |
0,49%
|
8,95
|
8,0801
|
8,33
|
8,22
|
17/08/2023 |
15.659 |
-2,74%
|
8,95
|
8,18
|
8,47
|
8,18
|
16/08/2023 |
43.138 |
-5,61%
|
8,95
|
8,40
|
8,95
|
8,41
|
15/08/2023 |
45.550 |
0,11%
|
8,37
|
8,70
|
9,24
|
8,91
|
14/08/2023 |
34.378 |
5,58%
|
8,58
|
8,52
|
8,95
|
8,90
|
11/08/2023 |
22.262 |
0,48%
|
8,58
|
8,37
|
8,60
|
8,43
|
10/08/2023 |
39.265 |
-1,99%
|
8,58
|
8,27
|
8,77
|
8,38
|
09/08/2023 |
52.698 |
-2,29%
|
8,75
|
8,48
|
8,75
|
8,55
|
08/08/2023 |
44.602 |
-0,57%
|
8,39
|
8,514
|
8,82
|
8,75
|
07/08/2023 |
63.613 |
4,64%
|
8,39
|
8,3016
|
8,95
|
8,80
|
04/08/2023 |
162.560 |
14,58%
|
7,60
|
7,60
|
8,96
|
8,41
|
03/08/2023 |
21.080 |
-0,68%
|
7,52
|
7,1972
|
7,57
|
7,34
|
02/08/2023 |
31.408 |
-3,27%
|
7,52
|
7,33
|
7,52
|
7,39
|
01/08/2023 |
37.852 |
-0,26%
|
7,57
|
7,51
|
7,7273
|
7,69
|
31/07/2023 |
28.487 |
0,39%
|
7,57
|
7,67
|
7,885
|
7,71
|
28/07/2023 |
36.065 |
2,81%
|
7,57
|
7,47
|
7,88
|
7,69
|
27/07/2023 |
43.335 |
-4,46%
|
7,71
|
7,48
|
7,8176
|
7,49
|
26/07/2023 |
49.091 |
-0,76%
|
7,71
|
7,70
|
8,09
|
7,84
|
25/07/2023 |
36.680 |
-4,13%
|
8,18
|
7,8601
|
8,26
|
7,90
|
24/07/2023 |
13.553 |
-0,36%
|
8,28
|
8,2005
|
8,445
|
8,24
|
21/07/2023 |
24.503 |
0,98%
|
8,32
|
8,12
|
8,3887
|
8,27
|
20/07/2023 |
33.202 |
-4,66%
|
8,79
|
8,10
|
8,93
|
8,19
|
19/07/2023 |
17.205 |
-2,39%
|
8,79
|
8,585
|
8,93
|
8,59
|
18/07/2023 |
32.329 |
-0,11%
|
8,79
|
8,71
|
9,02
|
8,80
|
17/07/2023 |
60.102 |
5,38%
|
8,42
|
8,38
|
8,83
|
8,81
|
14/07/2023 |
24.341 |
-2,79%
|
8,59
|
8,34
|
8,65
|
8,36
|
13/07/2023 |
30.355 |
0,23%
|
8,65
|
8,55
|
8,82
|
8,60
|
12/07/2023 |
29.501 |
1,06%
|
8,64
|
8,4553
|
8,635
|
8,58
|
11/07/2023 |
41.561 |
3,79%
|
8,21
|
8,23
|
8,56
|
8,49
|
10/07/2023 |
23.495 |
-0,49%
|
8,22
|
8,1561
|
8,30
|
8,18
|
07/07/2023 |
39.330 |
1,11%
|
8,14
|
8,19
|
8,41
|
8,22
|
06/07/2023 |
41.736 |
-2,17%
|
8,22
|
8,10
|
8,295
|
8,13
|
05/07/2023 |
81.979 |
-5,46%
|
8,43
|
8,30
|
8,79
|
8,31
|
04/07/2023 |
38.804 |
6,54%
|
8,43
|
8,48
|
8,87
|
8,96
|
03/07/2023 |
38.804 |
6,54%
|
8,43
|
8,48
|
8,87
|
8,96
|
30/06/2023 |
71.924 |
0,48%
|
8,43
|
8,242
|
8,575
|
8,41
|
29/06/2023 |
47.382 |
-5,32%
|
8,85
|
8,34
|
8,8999
|
8,37
|
28/06/2023 |
109.143 |
2,91%
|
8,59
|
8,59
|
9,13
|
8,84
|
27/06/2023 |
96.849 |
5,92%
|
8,15
|
8,09
|
8,67
|
8,59
|
26/06/2023 |
179.784 |
12,95%
|
7,78
|
7,73
|
8,48
|
8,11
|
23/06/2023 |
2.157.298 |
0,28%
|
7,01
|
6,98
|
7,28
|
7,18
|
22/06/2023 |
68.849 |
0,42%
|
7,51
|
6,95
|
7,19
|
7,16
|
21/06/2023 |
92.634 |
-5,56%
|
7,51
|
7,04
|
7,51
|
7,13
|
20/06/2023 |
124.089 |
1,21%
|
7,43
|
7,365
|
7,63
|
7,55
|
19/06/2023 |
147.887 |
1,64%
|
7,41
|
7,24
|
7,5185
|
7,46
|
16/06/2023 |
147.887 |
1,64%
|
7,41
|
7,24
|
7,5185
|
7,46
|
15/06/2023 |
68.686 |
-2,26%
|
7,41
|
7,15
|
7,525
|
7,34
|
14/06/2023 |
51.414 |
-1,05%
|
7,64
|
7,41
|
7,6604
|
7,51
|
13/06/2023 |
62.613 |
0,93%
|
7,56
|
7,385
|
7,64
|
7,59
|
12/06/2023 |
52.508 |
2,31%
|
7,29
|
7,21
|
7,53
|
7,52
|
09/06/2023 |
49.194 |
-2,13%
|
7,61
|
7,19
|
7,5199
|
7,35
|
08/06/2023 |
48.855 |
-0,92%
|
7,61
|
7,405
|
7,62
|
7,51
|
07/06/2023 |
69.388 |
2,29%
|
7,40
|
7,43
|
7,80
|
7,58
|
06/06/2023 |
41.587 |
3,93%
|
7,08
|
7,05
|
7,42
|
7,41
|
05/06/2023 |
26.076 |
-0,28%
|
7,11
|
7,0301
|
7,245
|
7,13
|
02/06/2023 |
64.548 |
2,88%
|
7,20
|
6,8275
|
7,16
|
7,15
|
01/06/2023 |
88.637 |
-4,40%
|
7,20
|
6,92
|
7,2318
|
6,95
|
31/05/2023 |
48.894 |
0,55%
|
7,35
|
7,16
|
7,44
|
7,36
|
30/05/2023 |
48.894 |
0,55%
|
7,35
|
7,16
|
7,44
|
7,36
|
29/05/2023 |
41.838 |
1,11%
|
7,26
|
7,08
|
7,35
|
7,32
|
26/05/2023 |
41.838 |
1,11%
|
7,26
|
7,08
|
7,35
|
7,32
|
25/05/2023 |
39.460 |
-1,23%
|
7,26
|
7,11
|
7,40
|
7,24
|
24/05/2023 |
41.579 |
1,66%
|
7,13
|
7,10
|
7,40
|
7,33
|
23/05/2023 |
48.865 |
-2,17%
|
7,36
|
7,165
|
7,49
|
7,21
|