Identiv Inc (INVE)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
53.211 |
-2,26%
|
7,55
|
7,30
|
7,585
|
7,37
|
19/05/2023 |
46.691 |
1,07%
|
7,60
|
7,22
|
7,62
|
7,54
|
18/05/2023 |
63.107 |
2,61%
|
7,24
|
7,17
|
7,66
|
7,46
|
17/05/2023 |
53.352 |
1,68%
|
7,21
|
6,89
|
7,29
|
7,27
|
16/05/2023 |
42.907 |
0,56%
|
7,09
|
7,03
|
7,245
|
7,15
|
15/05/2023 |
59.102 |
2,75%
|
6,76
|
6,76
|
7,16
|
7,11
|
12/05/2023 |
44.991 |
-1,28%
|
7,08
|
6,824
|
7,1116
|
6,92
|
11/05/2023 |
69.983 |
7,19%
|
6,55
|
6,55
|
7,19
|
7,01
|
10/05/2023 |
57.155 |
-3,25%
|
6,83
|
6,50
|
6,93
|
6,54
|
09/05/2023 |
94.088 |
3,68%
|
6,43
|
6,43
|
7,05
|
6,76
|
08/05/2023 |
111.854 |
1,09%
|
6,37
|
6,07
|
6,68
|
6,52
|
05/05/2023 |
164.840 |
26,47%
|
5,26
|
5,26
|
6,83
|
6,45
|
04/05/2023 |
60.596 |
-4,67%
|
5,30
|
5,08
|
5,35
|
5,10
|
03/05/2023 |
34.229 |
1,71%
|
5,24
|
5,24
|
5,44
|
5,35
|
02/05/2023 |
41.760 |
-1,68%
|
5,38
|
5,24
|
5,46
|
5,26
|
01/05/2023 |
84.731 |
-2,73%
|
5,56
|
5,16
|
5,58
|
5,35
|
28/04/2023 |
63.098 |
-0,72%
|
5,50
|
5,46
|
5,67
|
5,50
|
27/04/2023 |
39.317 |
0,91%
|
5,52
|
5,46
|
5,585
|
5,54
|
26/04/2023 |
68.081 |
1,11%
|
5,40
|
5,31
|
5,65
|
5,49
|
25/04/2023 |
68.976 |
-3,55%
|
5,55
|
5,36
|
5,612
|
5,43
|
24/04/2023 |
80.470 |
-1,23%
|
5,67
|
5,39
|
5,87
|
5,63
|
21/04/2023 |
107.171 |
-1,89%
|
5,77
|
5,61
|
5,81
|
5,70
|
20/04/2023 |
96.202 |
-4,28%
|
6,01
|
5,76
|
6,06
|
5,81
|
19/04/2023 |
36.330 |
-2,10%
|
6,14
|
6,07
|
6,18
|
6,07
|
18/04/2023 |
30.173 |
-0,64%
|
6,34
|
6,15
|
6,34
|
6,20
|
17/04/2023 |
46.604 |
0,32%
|
6,19
|
6,10
|
6,43
|
6,24
|
14/04/2023 |
65.495 |
-1,43%
|
6,29
|
6,10
|
6,35
|
6,22
|
13/04/2023 |
70.147 |
0,32%
|
6,32
|
6,14
|
6,34
|
6,31
|
12/04/2023 |
162.638 |
-3,23%
|
6,41
|
6,23
|
6,56
|
6,29
|
11/04/2023 |
70.161 |
1,72%
|
6,41
|
6,265
|
6,595
|
6,50
|
10/04/2023 |
54.740 |
1,11%
|
6,25
|
6,22
|
6,42
|
6,39
|
06/04/2023 |
40.401 |
0,16%
|
6,27
|
6,23
|
6,44
|
6,32
|
05/04/2023 |
50.932 |
0,16%
|
6,26
|
6,15
|
6,40
|
6,31
|
04/04/2023 |
72.540 |
2,27%
|
6,22
|
6,08
|
6,38
|
6,30
|
03/04/2023 |
85.868 |
0,33%
|
6,09
|
6,07
|
6,24
|
6,16
|
31/03/2023 |
54.799 |
1,32%
|
6,12
|
6,03
|
6,22
|
6,14
|
30/03/2023 |
50.381 |
0,33%
|
6,15
|
6,00
|
6,35
|
6,06
|
29/03/2023 |
70.946 |
3,43%
|
5,93
|
5,68
|
6,06
|
6,04
|
28/03/2023 |
64.162 |
-2,67%
|
5,95
|
5,78
|
6,13
|
5,84
|
27/03/2023 |
57.399 |
1,52%
|
5,97
|
5,755
|
6,04
|
6,00
|
24/03/2023 |
50.988 |
-2,96%
|
6,01
|
5,88
|
6,13
|
5,91
|
23/03/2023 |
53.052 |
1,50%
|
6,08
|
6,07
|
6,3125
|
6,09
|
22/03/2023 |
120.888 |
-5,36%
|
6,32
|
5,96
|
6,325
|
6,00
|
21/03/2023 |
49.685 |
4,79%
|
6,21
|
6,06
|
6,42
|
6,34
|
20/03/2023 |
77.123 |
-0,49%
|
6,16
|
5,90
|
6,17
|
6,05
|
17/03/2023 |
109.276 |
-2,88%
|
6,17
|
5,855
|
6,20
|
6,08
|
16/03/2023 |
56.716 |
-0,32%
|
6,16
|
6,115
|
6,45
|
6,26
|
15/03/2023 |
72.862 |
-1,72%
|
6,19
|
6,08
|
6,42
|
6,28
|
14/03/2023 |
99.923 |
5,27%
|
6,30
|
6,14
|
6,42
|
6,39
|
13/03/2023 |
78.465 |
1,00%
|
5,89
|
5,89
|
6,39
|
6,07
|
10/03/2023 |
106.060 |
-8,66%
|
6,54
|
5,96
|
6,54
|
6,01
|
09/03/2023 |
202.159 |
-4,91%
|
6,81
|
6,55
|
6,95
|
6,58
|
08/03/2023 |
107.769 |
-3,22%
|
7,22
|
6,83
|
7,255
|
6,92
|
07/03/2023 |
35.223 |
0,85%
|
7,11
|
7,025
|
7,25
|
7,15
|
06/03/2023 |
105.199 |
0,14%
|
7,11
|
7,0501
|
7,5525
|
7,09
|
03/03/2023 |
136.264 |
-0,70%
|
6,61
|
6,52
|
7,17
|
7,08
|
02/03/2023 |
21.413 |
1,71%
|
6,99
|
6,8214
|
7,23
|
7,13
|
01/03/2023 |
62.895 |
-0,14%
|
7,03
|
6,79
|
7,15
|
7,01
|
28/02/2023 |
62.430 |
1,15%
|
6,94
|
6,85
|
7,13
|
7,02
|
27/02/2023 |
121.975 |
-1,00%
|
7,10
|
6,80
|
7,11
|
6,94
|
24/02/2023 |
37.412 |
-0,71%
|
6,89
|
6,81
|
7,10
|
7,01
|
23/02/2023 |
50.750 |
-2,62%
|
7,37
|
6,91
|
7,37
|
7,06
|
22/02/2023 |
45.000 |
-0,41%
|
7,36
|
7,16
|
7,525
|
7,25
|
21/02/2023 |
47.659 |
-4,08%
|
7,41
|
7,27
|
7,52
|
7,28
|
20/02/2023 |
84.971 |
-3,31%
|
7,90
|
7,57
|
7,90
|
7,59
|
17/02/2023 |
84.971 |
-3,31%
|
7,90
|
7,57
|
7,90
|
7,59
|
16/02/2023 |
62.968 |
-5,54%
|
8,11
|
7,85
|
8,18
|
7,85
|
15/02/2023 |
33.186 |
1,59%
|
8,19
|
8,19
|
8,54
|
8,31
|
14/02/2023 |
62.809 |
-0,49%
|
8,15
|
8,01
|
8,315
|
8,18
|
13/02/2023 |
34.170 |
-2,49%
|
8,40
|
8,15
|
8,48
|
8,22
|
10/02/2023 |
64.265 |
-2,20%
|
8,54
|
8,36
|
8,87
|
8,43
|
09/02/2023 |
180.399 |
-0,52%
|
8,81
|
8,55
|
8,985
|
8,62
|
08/02/2023 |
20.626 |
-1,53%
|
8,78
|
8,5676
|
8,995
|
8,665
|
07/02/2023 |
58.450 |
1,03%
|
8,74
|
8,55
|
8,98
|
8,80
|
06/02/2023 |
39.042 |
-7,83%
|
9,32
|
8,575
|
9,40
|
8,71
|
03/02/2023 |
47.632 |
-1,46%
|
9,39
|
9,22
|
9,635
|
9,45
|
02/02/2023 |
57.270 |
7,21%
|
9,11
|
9,00
|
9,665
|
9,59
|
01/02/2023 |
62.044 |
2,58%
|
8,76
|
8,60
|
8,98
|
8,945
|
31/01/2023 |
45.953 |
5,31%
|
8,28
|
8,28
|
8,89
|
8,72
|
30/01/2023 |
42.924 |
3,76%
|
7,82
|
7,82
|
8,395
|
8,28
|
27/01/2023 |
95.594 |
1,66%
|
7,78
|
7,79
|
8,105
|
7,98
|
26/01/2023 |
41.477 |
0,00%
|
7,96
|
7,76
|
7,96
|
7,85
|
25/01/2023 |
48.829 |
0,64%
|
7,71
|
7,59
|
8,00
|
7,85
|
24/01/2023 |
31.512 |
-1,89%
|
7,87
|
7,58
|
7,96
|
7,80
|
23/01/2023 |
32.424 |
-0,38%
|
7,98
|
7,89
|
8,145
|
7,95
|
20/01/2023 |
39.731 |
4,18%
|
7,76
|
7,51
|
8,255
|
7,98
|
19/01/2023 |
26.017 |
-4,13%
|
7,86
|
7,64
|
7,98
|
7,66
|
18/01/2023 |
50.461 |
-5,11%
|
8,42
|
7,92
|
8,54
|
7,99
|
17/01/2023 |
40.722 |
-0,94%
|
8,44
|
8,21
|
8,555
|
8,42
|
16/01/2023 |
46.307 |
3,41%
|
8,20
|
8,20
|
8,525
|
8,50
|
13/01/2023 |
46.307 |
3,41%
|
8,20
|
8,20
|
8,525
|
8,50
|
12/01/2023 |
68.984 |
1,48%
|
8,09
|
7,94
|
8,326
|
8,22
|
11/01/2023 |
68.993 |
4,92%
|
7,77
|
7,69
|
8,28
|
8,10
|
10/01/2023 |
40.043 |
4,47%
|
7,39
|
7,39
|
7,72
|
7,72
|
09/01/2023 |
49.579 |
2,64%
|
7,23
|
7,05
|
7,71
|
7,39
|
06/01/2023 |
86.637 |
5,73%
|
6,94
|
6,78
|
7,21
|
7,20
|
05/01/2023 |
255.364 |
0,30%
|
6,78
|
6,545
|
6,91
|
6,81
|
04/01/2023 |
77.523 |
-1,16%
|
6,93
|
6,74
|
6,965
|
6,79
|
03/01/2023 |
147.320 |
-5,11%
|
7,41
|
6,77
|
7,59
|
6,87
|
02/01/2023 |
196.897 |
3,87%
|
6,88
|
6,88
|
7,31
|
7,24
|