Identiv, Inc. (INVE)
NASDAQ: INVE · Real-Time Price · USD
3.490
+0.180 (5.44%)
Mar 24, 2026, 4:00 PM EDT - Market closed
Identiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 3.30 | 3.51 | 3.30 | 3.49 | 3.49 | 5.44% | 118,302 |
| Mar 23, 2026 | 3.25 | 3.35 | 3.15 | 3.31 | 3.31 | 5.41% | 135,781 |
| Mar 20, 2026 | 3.24 | 3.27 | 3.10 | 3.14 | 3.14 | -2.79% | 77,390 |
| Mar 19, 2026 | 3.33 | 3.40 | 3.19 | 3.23 | 3.23 | -3.87% | 106,030 |
| Mar 18, 2026 | 3.42 | 3.45 | 3.29 | 3.36 | 3.36 | -2.04% | 43,532 |
| Mar 17, 2026 | 3.50 | 3.56 | 3.41 | 3.43 | 3.43 | -0.87% | 61,648 |
| Mar 16, 2026 | 3.62 | 3.74 | 3.45 | 3.46 | 3.46 | -1.98% | 113,555 |
| Mar 13, 2026 | 3.75 | 3.94 | 3.46 | 3.53 | 3.53 | 6.65% | 473,677 |
| Mar 12, 2026 | 3.25 | 3.46 | 3.25 | 3.31 | 3.31 | 1.85% | 68,081 |
| Mar 11, 2026 | 3.39 | 3.50 | 3.24 | 3.25 | 3.25 | -3.27% | 67,667 |
| Mar 10, 2026 | 3.44 | 3.71 | 3.28 | 3.36 | 3.36 | 1.82% | 177,615 |
| Mar 9, 2026 | 3.30 | 3.35 | 3.23 | 3.30 | 3.30 | 0.30% | 10,485 |
| Mar 6, 2026 | 3.26 | 3.40 | 3.23 | 3.29 | 3.29 | 3.13% | 59,446 |
| Mar 5, 2026 | 3.25 | 3.30 | 3.19 | 3.19 | 3.19 | -3.33% | 20,286 |
| Mar 4, 2026 | 3.33 | 3.35 | 3.17 | 3.30 | 3.30 | 2.80% | 23,019 |
| Mar 3, 2026 | 3.15 | 3.27 | 3.11 | 3.21 | 3.21 | 1.26% | 23,604 |
| Mar 2, 2026 | 3.16 | 3.19 | 3.12 | 3.17 | 3.17 | 0.63% | 24,074 |
| Feb 27, 2026 | 3.28 | 3.28 | 3.13 | 3.15 | 3.15 | 0.64% | 17,428 |
| Feb 26, 2026 | 3.15 | 3.25 | 3.13 | 3.13 | 3.13 | -0.63% | 25,826 |
| Feb 25, 2026 | 3.25 | 3.25 | 3.13 | 3.15 | 3.15 | - | 31,969 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.10 | 3.15 | 3.15 | -1.56% | 26,043 |
| Feb 23, 2026 | 3.12 | 3.24 | 3.12 | 3.20 | 3.20 | 1.27% | 15,382 |
| Feb 20, 2026 | 3.22 | 3.28 | 3.16 | 3.16 | 3.16 | -2.77% | 8,221 |
| Feb 19, 2026 | 3.53 | 3.53 | 3.10 | 3.25 | 3.25 | 0.93% | 55,482 |
| Feb 18, 2026 | 3.18 | 3.30 | 3.18 | 3.22 | 3.22 | 1.26% | 11,883 |
| Feb 17, 2026 | 3.10 | 3.37 | 3.10 | 3.18 | 3.18 | 2.91% | 74,151 |
| Feb 13, 2026 | 3.30 | 3.41 | 3.09 | 3.09 | 3.09 | -2.22% | 52,512 |
| Feb 12, 2026 | 3.33 | 3.39 | 3.15 | 3.16 | 3.16 | -4.24% | 45,152 |
| Feb 11, 2026 | 3.44 | 3.50 | 3.30 | 3.30 | 3.30 | -4.35% | 79,122 |
| Feb 10, 2026 | 3.41 | 3.50 | 3.34 | 3.45 | 3.45 | 2.99% | 42,728 |
| Feb 9, 2026 | 3.37 | 3.44 | 3.34 | 3.35 | 3.35 | -1.18% | 9,899 |
| Feb 6, 2026 | 3.33 | 3.50 | 3.30 | 3.39 | 3.39 | 1.19% | 27,979 |
| Feb 5, 2026 | 3.39 | 3.40 | 3.35 | 3.35 | 3.35 | -1.76% | 11,806 |
| Feb 4, 2026 | 3.33 | 3.45 | 3.33 | 3.41 | 3.41 | 2.40% | 21,889 |
| Feb 3, 2026 | 3.35 | 3.43 | 3.29 | 3.33 | 3.33 | 0.30% | 61,102 |
| Feb 2, 2026 | 3.31 | 3.42 | 3.24 | 3.32 | 3.32 | - | 24,439 |
| Jan 30, 2026 | 3.38 | 3.39 | 3.31 | 3.32 | 3.32 | -4.60% | 11,932 |
| Jan 29, 2026 | 3.39 | 3.50 | 3.25 | 3.48 | 3.48 | 0.87% | 22,964 |
| Jan 28, 2026 | 3.30 | 3.45 | 3.27 | 3.45 | 3.45 | 4.55% | 25,314 |
| Jan 27, 2026 | 3.28 | 3.30 | 3.22 | 3.30 | 3.30 | -0.60% | 14,278 |
| Jan 26, 2026 | 3.20 | 3.35 | 3.15 | 3.32 | 3.32 | 3.75% | 42,919 |
| Jan 23, 2026 | 3.33 | 3.33 | 3.17 | 3.20 | 3.20 | -3.90% | 33,522 |
| Jan 22, 2026 | 3.31 | 3.35 | 3.29 | 3.33 | 3.33 | 2.15% | 8,807 |
| Jan 21, 2026 | 3.35 | 3.41 | 3.23 | 3.26 | 3.26 | -5.23% | 35,444 |
| Jan 20, 2026 | 3.25 | 3.50 | 3.23 | 3.44 | 3.44 | 3.61% | 28,321 |
| Jan 16, 2026 | 3.46 | 3.48 | 3.32 | 3.32 | 3.32 | -3.21% | 27,468 |
| Jan 15, 2026 | 3.48 | 3.54 | 3.43 | 3.43 | 3.43 | -1.15% | 9,510 |
| Jan 14, 2026 | 3.57 | 3.57 | 3.43 | 3.47 | 3.47 | -1.98% | 27,306 |
| Jan 13, 2026 | 3.64 | 3.69 | 3.54 | 3.54 | 3.54 | -1.12% | 7,159 |
| Jan 12, 2026 | 3.58 | 3.66 | 3.50 | 3.58 | 3.58 | - | 21,854 |