Identiv, Inc. (INVE)
NASDAQ: INVE · Real-Time Price · USD
3.530
+0.100 (2.92%)
Nov 5, 2024, 4:00 PM EST - Market closed
Identiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2024 | 3.44 | 3.62 | 3.44 | 3.53 | 3.53 | 2.92% | 77,974 |
| Nov 4, 2024 | 3.51 | 3.59 | 3.43 | 3.43 | 3.43 | -2.00% | 67,614 |
| Nov 1, 2024 | 3.58 | 3.63 | 3.49 | 3.50 | 3.50 | -1.13% | 97,601 |
| Oct 31, 2024 | 3.51 | 3.60 | 3.50 | 3.54 | 3.54 | -1.12% | 36,119 |
| Oct 30, 2024 | 3.57 | 3.70 | 3.57 | 3.58 | 3.58 | -0.56% | 91,613 |
| Oct 29, 2024 | 3.53 | 3.66 | 3.53 | 3.60 | 3.60 | 3.45% | 30,404 |
| Oct 28, 2024 | 3.60 | 3.70 | 3.48 | 3.48 | 3.48 | -3.60% | 38,853 |
| Oct 25, 2024 | 3.68 | 3.68 | 3.55 | 3.61 | 3.61 | -1.90% | 7,908 |
| Oct 24, 2024 | 3.70 | 3.74 | 3.58 | 3.68 | 3.68 | -0.54% | 44,963 |
| Oct 23, 2024 | 3.67 | 3.75 | 3.65 | 3.70 | 3.70 | 1.37% | 65,270 |
| Oct 22, 2024 | 3.63 | 3.70 | 3.53 | 3.65 | 3.65 | -0.54% | 21,834 |
| Oct 21, 2024 | 3.67 | 3.70 | 3.59 | 3.67 | 3.67 | - | 22,915 |
| Oct 18, 2024 | 3.59 | 3.68 | 3.52 | 3.67 | 3.67 | 2.23% | 46,011 |
| Oct 17, 2024 | 3.56 | 3.62 | 3.53 | 3.59 | 3.59 | -0.83% | 16,368 |
| Oct 16, 2024 | 3.63 | 3.70 | 3.55 | 3.62 | 3.62 | -1.63% | 27,542 |
| Oct 15, 2024 | 3.60 | 3.70 | 3.55 | 3.68 | 3.68 | 4.84% | 56,857 |
| Oct 14, 2024 | 3.59 | 3.65 | 3.51 | 3.51 | 3.51 | -3.31% | 24,947 |
| Oct 11, 2024 | 3.60 | 3.65 | 3.58 | 3.63 | 3.63 | -0.27% | 25,416 |
| Oct 10, 2024 | 3.62 | 3.70 | 3.59 | 3.64 | 3.64 | 0.28% | 37,548 |
| Oct 9, 2024 | 3.52 | 3.65 | 3.44 | 3.63 | 3.63 | 1.97% | 107,198 |
| Oct 8, 2024 | 3.49 | 3.57 | 3.45 | 3.56 | 3.56 | 2.89% | 72,317 |
| Oct 7, 2024 | 3.41 | 3.47 | 3.35 | 3.46 | 3.46 | -1.14% | 18,685 |
| Oct 4, 2024 | 3.49 | 3.55 | 3.42 | 3.50 | 3.50 | - | 54,620 |
| Oct 3, 2024 | 3.50 | 3.51 | 3.46 | 3.50 | 3.50 | - | 49,486 |
| Oct 2, 2024 | 3.52 | 3.52 | 3.44 | 3.50 | 3.50 | -0.28% | 42,994 |
| Oct 1, 2024 | 3.50 | 3.53 | 3.41 | 3.51 | 3.51 | -0.57% | 60,694 |
| Sep 30, 2024 | 3.50 | 3.53 | 3.48 | 3.53 | 3.53 | 0.86% | 86,292 |
| Sep 27, 2024 | 3.53 | 3.55 | 3.50 | 3.50 | 3.50 | -0.57% | 116,575 |
| Sep 26, 2024 | 3.50 | 3.55 | 3.50 | 3.52 | 3.52 | 0.57% | 126,426 |
| Sep 25, 2024 | 3.52 | 3.53 | 3.50 | 3.50 | 3.50 | -0.57% | 56,250 |
| Sep 24, 2024 | 3.50 | 3.55 | 3.50 | 3.52 | 3.52 | 0.28% | 83,352 |
| Sep 23, 2024 | 3.58 | 3.60 | 3.48 | 3.51 | 3.51 | -1.96% | 105,268 |
| Sep 20, 2024 | 3.50 | 3.58 | 3.40 | 3.58 | 3.58 | 0.70% | 92,753 |
| Sep 19, 2024 | 3.60 | 3.70 | 3.54 | 3.56 | 3.56 | -0.42% | 221,684 |
| Sep 18, 2024 | 3.41 | 3.60 | 3.31 | 3.57 | 3.57 | 5.93% | 255,627 |
| Sep 17, 2024 | 3.36 | 3.46 | 3.31 | 3.37 | 3.37 | 1.20% | 20,467 |
| Sep 16, 2024 | 3.46 | 3.46 | 3.30 | 3.33 | 3.33 | -3.48% | 15,879 |
| Sep 13, 2024 | 3.50 | 3.51 | 3.30 | 3.45 | 3.45 | -0.58% | 59,218 |
| Sep 12, 2024 | 3.47 | 3.52 | 3.40 | 3.47 | 3.47 | 0.58% | 22,076 |
| Sep 11, 2024 | 3.40 | 3.60 | 3.29 | 3.45 | 3.45 | 1.47% | 215,187 |
| Sep 10, 2024 | 3.33 | 3.40 | 3.22 | 3.40 | 3.40 | 1.49% | 67,784 |
| Sep 9, 2024 | 3.23 | 3.60 | 3.22 | 3.35 | 3.35 | 4.36% | 102,466 |
| Sep 6, 2024 | 3.30 | 3.35 | 3.18 | 3.21 | 3.21 | -3.60% | 31,213 |
| Sep 5, 2024 | 3.44 | 3.47 | 3.30 | 3.33 | 3.33 | -2.06% | 52,071 |
| Sep 4, 2024 | 3.22 | 3.46 | 3.18 | 3.40 | 3.40 | 5.26% | 74,475 |
| Sep 3, 2024 | 3.31 | 3.36 | 3.23 | 3.23 | 3.23 | -3.58% | 39,753 |
| Aug 30, 2024 | 3.35 | 3.43 | 3.29 | 3.35 | 3.35 | -0.89% | 53,043 |
| Aug 29, 2024 | 3.28 | 3.43 | 3.28 | 3.38 | 3.38 | 1.81% | 42,738 |
| Aug 28, 2024 | 3.39 | 3.42 | 3.28 | 3.32 | 3.32 | -2.35% | 33,112 |
| Aug 27, 2024 | 3.44 | 3.55 | 3.40 | 3.40 | 3.40 | -3.13% | 15,286 |
| Aug 26, 2024 | 3.53 | 3.53 | 3.37 | 3.51 | 3.51 | 0.57% | 21,255 |
| Aug 23, 2024 | 3.49 | 3.65 | 3.49 | 3.49 | 3.49 | -0.29% | 26,388 |
| Aug 22, 2024 | 3.65 | 3.65 | 3.46 | 3.50 | 3.50 | -0.85% | 7,220 |
| Aug 21, 2024 | 3.64 | 3.64 | 3.51 | 3.53 | 3.53 | -3.55% | 41,197 |
| Aug 20, 2024 | 3.48 | 3.79 | 3.48 | 3.66 | 3.66 | 3.98% | 63,790 |
| Aug 19, 2024 | 3.36 | 3.57 | 3.36 | 3.52 | 3.52 | 10.00% | 160,119 |
| Aug 16, 2024 | 3.34 | 3.36 | 3.17 | 3.20 | 3.20 | -4.19% | 54,587 |
| Aug 15, 2024 | 3.22 | 3.39 | 3.22 | 3.34 | 3.34 | 6.71% | 62,867 |
| Aug 14, 2024 | 3.26 | 3.26 | 3.11 | 3.13 | 3.13 | -2.49% | 52,364 |
| Aug 13, 2024 | 3.00 | 3.30 | 2.97 | 3.21 | 3.21 | 8.81% | 136,536 |
| Aug 12, 2024 | 3.08 | 3.13 | 2.95 | 2.95 | 2.95 | -3.91% | 93,329 |
| Aug 9, 2024 | 3.50 | 3.50 | 3.05 | 3.07 | 3.07 | -14.48% | 224,059 |
| Aug 8, 2024 | 3.60 | 3.74 | 3.52 | 3.59 | 3.59 | -0.28% | 59,391 |
| Aug 7, 2024 | 3.67 | 3.82 | 3.57 | 3.60 | 3.60 | -1.64% | 52,323 |
| Aug 6, 2024 | 3.75 | 3.89 | 3.56 | 3.66 | 3.66 | 0.55% | 39,041 |
| Aug 5, 2024 | 3.80 | 3.80 | 3.51 | 3.64 | 3.64 | -3.70% | 67,466 |
| Aug 2, 2024 | 3.91 | 4.02 | 3.78 | 3.78 | 3.78 | -5.03% | 101,279 |
| Aug 1, 2024 | 3.87 | 3.98 | 3.80 | 3.98 | 3.98 | 1.79% | 39,178 |
| Jul 31, 2024 | 4.07 | 4.07 | 3.85 | 3.91 | 3.91 | -1.76% | 61,935 |
| Jul 30, 2024 | 4.13 | 4.16 | 3.97 | 3.98 | 3.98 | -2.21% | 55,395 |
| Jul 29, 2024 | 4.06 | 4.10 | 4.00 | 4.07 | 4.07 | 0.49% | 17,753 |
| Jul 26, 2024 | 4.01 | 4.12 | 4.00 | 4.05 | 4.05 | 1.25% | 16,852 |
| Jul 25, 2024 | 4.04 | 4.06 | 4.00 | 4.00 | 4.00 | -0.25% | 29,154 |
| Jul 24, 2024 | 4.06 | 4.11 | 3.98 | 4.01 | 4.01 | -0.50% | 88,495 |
| Jul 23, 2024 | 4.02 | 4.10 | 3.99 | 4.03 | 4.03 | -0.74% | 39,671 |
| Jul 22, 2024 | 3.96 | 4.11 | 3.96 | 4.06 | 4.06 | 2.53% | 12,928 |
| Jul 19, 2024 | 4.02 | 4.04 | 3.84 | 3.96 | 3.96 | -1.00% | 96,711 |
| Jul 18, 2024 | 4.06 | 4.15 | 3.97 | 4.00 | 4.00 | -1.96% | 73,496 |
| Jul 17, 2024 | 4.30 | 4.33 | 4.03 | 4.08 | 4.08 | -4.90% | 44,474 |
| Jul 16, 2024 | 4.25 | 4.35 | 4.23 | 4.29 | 4.29 | 0.70% | 73,835 |
| Jul 15, 2024 | 4.19 | 4.33 | 4.19 | 4.26 | 4.26 | 1.43% | 115,542 |
| Jul 12, 2024 | 4.24 | 4.25 | 4.15 | 4.20 | 4.20 | -0.71% | 17,176 |
| Jul 11, 2024 | 3.99 | 4.28 | 3.99 | 4.23 | 4.23 | 6.28% | 118,208 |
| Jul 10, 2024 | 4.03 | 4.06 | 3.94 | 3.98 | 3.98 | -1.00% | 89,366 |
| Jul 9, 2024 | 4.10 | 4.13 | 4.02 | 4.02 | 4.02 | -1.23% | 7,037 |
| Jul 8, 2024 | 4.08 | 4.17 | 4.07 | 4.07 | 4.07 | -0.25% | 18,124 |
| Jul 5, 2024 | 4.13 | 4.13 | 4.03 | 4.08 | 4.08 | -0.73% | 23,810 |
| Jul 3, 2024 | 4.13 | 4.16 | 4.11 | 4.11 | 4.11 | - | 4,906 |
| Jul 2, 2024 | 4.19 | 4.24 | 4.11 | 4.11 | 4.11 | -0.96% | 59,515 |
| Jul 1, 2024 | 4.32 | 4.32 | 4.14 | 4.15 | 4.15 | -3.49% | 18,181 |
| Jun 28, 2024 | 4.19 | 4.32 | 4.18 | 4.30 | 4.30 | 2.87% | 62,522 |
| Jun 27, 2024 | 4.19 | 4.19 | 4.16 | 4.18 | 4.18 | 1.21% | 7,293 |
| Jun 26, 2024 | 4.14 | 4.21 | 4.10 | 4.13 | 4.13 | -0.48% | 37,675 |
| Jun 25, 2024 | 4.32 | 4.32 | 4.15 | 4.15 | 4.15 | -3.71% | 90,223 |
| Jun 24, 2024 | 4.28 | 4.44 | 4.27 | 4.31 | 4.31 | 0.23% | 39,611 |
| Jun 21, 2024 | 4.15 | 4.30 | 4.07 | 4.30 | 4.30 | 5.91% | 89,029 |
| Jun 20, 2024 | 4.10 | 4.16 | 4.05 | 4.06 | 4.06 | -1.22% | 32,881 |
| Jun 18, 2024 | 4.10 | 4.29 | 4.08 | 4.11 | 4.11 | - | 70,297 |
| Jun 17, 2024 | 4.17 | 4.17 | 4.04 | 4.11 | 4.11 | -1.20% | 47,610 |
| Jun 14, 2024 | 4.07 | 4.21 | 4.07 | 4.16 | 4.16 | 0.97% | 64,438 |