Identiv, Inc. (INVE)
NASDAQ: INVE · Real-Time Price · USD
3.700
+0.060 (1.65%)
Dec 20, 2024, 4:00 PM EST - Market closed
Identiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.61 | 3.73 | 3.60 | 3.70 | 3.70 | 1.65% | 60,250 |
| Dec 19, 2024 | 3.68 | 3.78 | 3.56 | 3.64 | 3.64 | -2.41% | 59,809 |
| Dec 18, 2024 | 4.01 | 4.01 | 3.70 | 3.73 | 3.73 | -5.81% | 40,199 |
| Dec 17, 2024 | 4.03 | 4.06 | 3.89 | 3.96 | 3.96 | -2.94% | 98,315 |
| Dec 16, 2024 | 4.25 | 4.25 | 4.06 | 4.08 | 4.08 | -3.09% | 58,619 |
| Dec 13, 2024 | 4.18 | 4.22 | 4.12 | 4.21 | 4.21 | - | 35,580 |
| Dec 12, 2024 | 4.17 | 4.29 | 4.15 | 4.21 | 4.21 | 0.96% | 81,225 |
| Dec 11, 2024 | 4.18 | 4.27 | 4.11 | 4.17 | 4.17 | - | 84,879 |
| Dec 10, 2024 | 4.16 | 4.22 | 4.07 | 4.17 | 4.17 | 0.48% | 76,315 |
| Dec 9, 2024 | 3.97 | 4.24 | 3.97 | 4.15 | 4.15 | 5.87% | 110,225 |
| Dec 6, 2024 | 4.09 | 4.12 | 3.89 | 3.92 | 3.92 | -4.16% | 67,531 |
| Dec 5, 2024 | 4.16 | 4.17 | 3.88 | 4.09 | 4.09 | -0.73% | 87,812 |
| Dec 4, 2024 | 4.05 | 4.24 | 4.03 | 4.12 | 4.12 | 1.73% | 174,190 |
| Dec 3, 2024 | 4.25 | 4.25 | 3.95 | 4.05 | 4.05 | -4.48% | 170,833 |
| Dec 2, 2024 | 4.00 | 4.24 | 3.84 | 4.24 | 4.24 | 6.53% | 112,188 |
| Nov 29, 2024 | 3.93 | 4.07 | 3.87 | 3.98 | 3.98 | 2.84% | 68,868 |
| Nov 27, 2024 | 3.73 | 3.88 | 3.64 | 3.87 | 3.87 | 4.03% | 104,395 |
| Nov 26, 2024 | 3.81 | 3.93 | 3.63 | 3.72 | 3.72 | -3.63% | 146,516 |
| Nov 25, 2024 | 3.94 | 4.23 | 3.83 | 3.86 | 3.86 | -2.53% | 171,677 |
| Nov 22, 2024 | 3.95 | 4.20 | 3.89 | 3.96 | 3.96 | 0.25% | 215,536 |
| Nov 21, 2024 | 3.94 | 3.95 | 3.82 | 3.95 | 3.95 | 1.28% | 86,249 |
| Nov 20, 2024 | 3.74 | 3.96 | 3.72 | 3.90 | 3.90 | 5.12% | 103,430 |
| Nov 19, 2024 | 3.59 | 3.84 | 3.59 | 3.71 | 3.71 | 3.63% | 102,662 |
| Nov 18, 2024 | 3.63 | 3.90 | 3.54 | 3.58 | 3.58 | -1.65% | 135,607 |
| Nov 15, 2024 | 3.64 | 3.77 | 3.54 | 3.64 | 3.64 | - | 77,149 |
| Nov 14, 2024 | 3.64 | 3.70 | 3.56 | 3.64 | 3.64 | -0.55% | 32,554 |
| Nov 13, 2024 | 3.82 | 3.82 | 3.49 | 3.66 | 3.66 | -2.92% | 138,877 |
| Nov 12, 2024 | 3.76 | 3.80 | 3.68 | 3.77 | 3.77 | -0.79% | 73,572 |
| Nov 11, 2024 | 4.00 | 4.05 | 3.75 | 3.80 | 3.80 | -3.80% | 50,481 |
| Nov 8, 2024 | 3.75 | 3.95 | 3.59 | 3.95 | 3.95 | 10.34% | 314,710 |
| Nov 7, 2024 | 3.45 | 3.71 | 3.45 | 3.58 | 3.58 | -2.45% | 149,611 |
| Nov 6, 2024 | 3.57 | 3.75 | 3.55 | 3.67 | 3.67 | 3.97% | 124,376 |
| 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 |