Identiv, Inc. (INVE)
NASDAQ: INVE · Real-Time Price · USD
3.170
-0.120 (-3.65%)
Mar 28, 2025, 2:08 PM EDT - Market open
Identiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.29 | 3.27 | 3.18 | 3.20 | - | -2.74% | 6,012 |
| Mar 27, 2025 | 3.39 | 3.39 | 3.20 | 3.29 | 3.29 | -0.90% | 50,672 |
| Mar 26, 2025 | 3.29 | 3.33 | 3.21 | 3.32 | 3.32 | 2.15% | 44,860 |
| Mar 25, 2025 | 3.36 | 3.39 | 3.20 | 3.25 | 3.25 | -3.27% | 30,994 |
| Mar 24, 2025 | 3.45 | 3.51 | 3.31 | 3.36 | 3.36 | -1.75% | 133,219 |
| Mar 21, 2025 | 3.42 | 3.49 | 3.32 | 3.42 | 3.42 | 3.95% | 119,479 |
| Mar 20, 2025 | 3.37 | 3.37 | 3.27 | 3.29 | 3.29 | -2.08% | 29,070 |
| Mar 19, 2025 | 3.35 | 3.43 | 3.31 | 3.36 | 3.36 | -1.47% | 38,397 |
| Mar 18, 2025 | 3.30 | 3.45 | 3.29 | 3.41 | 3.41 | 6.56% | 100,207 |
| Mar 17, 2025 | 3.13 | 3.27 | 3.13 | 3.20 | 3.20 | 0.63% | 66,798 |
| Mar 14, 2025 | 3.23 | 3.28 | 3.15 | 3.18 | 3.18 | -1.85% | 45,367 |
| Mar 13, 2025 | 3.29 | 3.42 | 3.18 | 3.24 | 3.24 | -1.52% | 73,386 |
| Mar 12, 2025 | 3.26 | 3.42 | 3.17 | 3.29 | 3.29 | -4.64% | 58,672 |
| Mar 11, 2025 | 3.26 | 3.52 | 3.21 | 3.45 | 3.45 | 5.83% | 111,940 |
| Mar 10, 2025 | 3.39 | 3.45 | 3.24 | 3.26 | 3.26 | -4.68% | 111,262 |
| Mar 7, 2025 | 3.25 | 3.50 | 3.16 | 3.42 | 3.42 | 5.56% | 147,652 |
| Mar 6, 2025 | 3.56 | 3.56 | 3.06 | 3.24 | 3.24 | -6.63% | 237,650 |
| Mar 5, 2025 | 3.49 | 3.55 | 3.31 | 3.47 | 3.47 | 0.58% | 90,495 |
| Mar 4, 2025 | 3.49 | 3.61 | 3.27 | 3.45 | 3.45 | -3.36% | 112,295 |
| Mar 3, 2025 | 3.60 | 3.70 | 3.45 | 3.57 | 3.57 | -2.72% | 78,383 |
| Feb 28, 2025 | 3.66 | 3.86 | 3.60 | 3.67 | 3.67 | -4.68% | 40,688 |
| Feb 27, 2025 | 3.79 | 3.96 | 3.73 | 3.85 | 3.85 | 6.65% | 102,070 |
| Feb 26, 2025 | 3.60 | 3.71 | 3.60 | 3.61 | 3.61 | 1.69% | 48,994 |
| Feb 25, 2025 | 3.54 | 3.65 | 3.50 | 3.55 | 3.55 | 1.14% | 89,406 |
| Feb 24, 2025 | 3.44 | 3.65 | 3.35 | 3.51 | 3.51 | 2.03% | 92,573 |
| Feb 21, 2025 | 3.57 | 3.64 | 3.44 | 3.44 | 3.44 | -3.64% | 21,115 |
| Feb 20, 2025 | 3.61 | 3.65 | 3.41 | 3.57 | 3.57 | 0.56% | 88,434 |
| Feb 19, 2025 | 3.55 | 3.65 | 3.43 | 3.55 | 3.55 | 0.85% | 33,134 |
| Feb 18, 2025 | 3.55 | 3.63 | 3.50 | 3.52 | 3.52 | 0.28% | 17,794 |
| Feb 14, 2025 | 3.57 | 3.61 | 3.50 | 3.51 | 3.51 | - | 19,355 |
| Feb 13, 2025 | 3.56 | 3.65 | 3.41 | 3.51 | 3.51 | -0.57% | 49,591 |
| Feb 12, 2025 | 3.56 | 3.67 | 3.49 | 3.53 | 3.53 | -0.84% | 30,456 |
| Feb 11, 2025 | 3.46 | 3.61 | 3.45 | 3.56 | 3.56 | 2.01% | 22,206 |
| Feb 10, 2025 | 3.49 | 3.64 | 3.42 | 3.49 | 3.49 | - | 16,976 |
| Feb 7, 2025 | 3.50 | 3.80 | 3.42 | 3.49 | 3.49 | -0.57% | 14,159 |
| Feb 6, 2025 | 3.55 | 3.65 | 3.49 | 3.51 | 3.51 | -1.13% | 15,923 |
| Feb 5, 2025 | 3.44 | 3.62 | 3.44 | 3.55 | 3.55 | 2.60% | 20,112 |
| Feb 4, 2025 | 3.43 | 3.51 | 3.43 | 3.46 | 3.46 | 0.87% | 24,936 |
| Feb 3, 2025 | 3.40 | 3.51 | 3.39 | 3.43 | 3.43 | -0.87% | 17,342 |
| Jan 31, 2025 | 3.60 | 3.61 | 3.39 | 3.46 | 3.46 | -2.81% | 55,731 |
| Jan 30, 2025 | 3.54 | 3.65 | 3.51 | 3.56 | 3.56 | 1.42% | 36,787 |
| Jan 29, 2025 | 3.67 | 3.67 | 3.50 | 3.51 | 3.51 | -3.04% | 25,927 |
| Jan 28, 2025 | 3.68 | 3.82 | 3.52 | 3.62 | 3.62 | 0.56% | 54,281 |
| Jan 27, 2025 | 3.66 | 3.72 | 3.60 | 3.60 | 3.60 | -2.70% | 26,477 |
| Jan 24, 2025 | 3.82 | 3.86 | 3.67 | 3.70 | 3.70 | -1.60% | 45,047 |
| Jan 23, 2025 | 3.66 | 3.77 | 3.54 | 3.76 | 3.76 | 1.90% | 37,778 |
| Jan 22, 2025 | 3.89 | 3.90 | 3.68 | 3.69 | 3.69 | -4.65% | 54,788 |
| Jan 21, 2025 | 3.79 | 3.94 | 3.70 | 3.87 | 3.87 | 3.48% | 44,311 |
| Jan 17, 2025 | 3.80 | 3.85 | 3.69 | 3.74 | 3.74 | -1.06% | 38,427 |
| Jan 16, 2025 | 3.76 | 3.82 | 3.67 | 3.78 | 3.78 | 1.61% | 62,211 |