Identiv, Inc. (INVE)
NASDAQ: INVE · Real-Time Price · USD
3.920
+0.210 (5.66%)
Nov 5, 2025, 1:01 PM EST - Market open
Identiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 3.84 | 3.92 | 3.71 | 3.71 | 3.71 | -5.84% | 45,232 |
| Nov 3, 2025 | 4.00 | 4.00 | 3.84 | 3.94 | 3.94 | -1.50% | 47,029 |
| Oct 31, 2025 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 3.63% | 17,406 |
| Oct 30, 2025 | 3.85 | 3.90 | 3.82 | 3.86 | 3.86 | 2.12% | 24,070 |
| Oct 29, 2025 | 3.91 | 3.91 | 3.78 | 3.78 | 3.78 | -4.55% | 18,071 |
| Oct 28, 2025 | 3.84 | 4.02 | 3.84 | 3.96 | 3.96 | 2.06% | 22,577 |
| Oct 27, 2025 | 4.05 | 4.07 | 3.85 | 3.88 | 3.88 | -1.77% | 40,244 |
| Oct 24, 2025 | 4.05 | 4.07 | 3.87 | 3.95 | 3.95 | -1.50% | 13,108 |
| Oct 23, 2025 | 3.82 | 4.06 | 3.82 | 4.01 | 4.01 | 6.65% | 27,095 |
| Oct 22, 2025 | 4.01 | 4.01 | 3.76 | 3.76 | 3.76 | -6.23% | 41,705 |
| Oct 21, 2025 | 3.89 | 4.05 | 3.69 | 4.01 | 4.01 | 4.16% | 73,868 |
| Oct 20, 2025 | 3.88 | 3.93 | 3.68 | 3.85 | 3.85 | -0.26% | 58,827 |
| Oct 17, 2025 | 3.58 | 3.86 | 3.51 | 3.86 | 3.86 | 9.97% | 87,429 |
| Oct 16, 2025 | 3.46 | 3.64 | 3.46 | 3.51 | 3.51 | 1.74% | 31,343 |
| Oct 15, 2025 | 3.57 | 3.60 | 3.43 | 3.45 | 3.45 | -3.36% | 43,561 |
| Oct 14, 2025 | 3.58 | 3.66 | 3.57 | 3.57 | 3.57 | - | 18,681 |
| Oct 13, 2025 | 3.63 | 3.70 | 3.56 | 3.57 | 3.57 | 1.13% | 19,106 |
| Oct 10, 2025 | 3.80 | 3.81 | 3.53 | 3.53 | 3.53 | -6.12% | 38,038 |
| Oct 9, 2025 | 3.71 | 3.80 | 3.71 | 3.76 | 3.76 | 0.80% | 24,628 |
| Oct 8, 2025 | 3.74 | 3.80 | 3.68 | 3.73 | 3.73 | - | 19,578 |
| Oct 7, 2025 | 3.79 | 3.79 | 3.70 | 3.73 | 3.73 | 1.63% | 27,097 |
| Oct 6, 2025 | 3.65 | 3.75 | 3.59 | 3.67 | 3.67 | 2.51% | 26,938 |
| Oct 3, 2025 | 3.55 | 3.66 | 3.50 | 3.58 | 3.58 | 2.29% | 26,125 |
| Oct 2, 2025 | 3.49 | 3.54 | 3.42 | 3.50 | 3.50 | 2.64% | 18,056 |
| Oct 1, 2025 | 3.51 | 3.53 | 3.37 | 3.41 | 3.41 | -1.16% | 18,400 |
| Sep 30, 2025 | 3.47 | 3.68 | 3.33 | 3.45 | 3.45 | -1.99% | 36,783 |
| Sep 29, 2025 | 3.63 | 3.76 | 3.52 | 3.52 | 3.52 | -3.30% | 44,407 |
| Sep 26, 2025 | 3.80 | 3.80 | 3.56 | 3.64 | 3.64 | -1.62% | 26,974 |
| Sep 25, 2025 | 3.77 | 3.79 | 3.65 | 3.70 | 3.70 | 1.09% | 9,771 |
| Sep 24, 2025 | 3.65 | 3.74 | 3.63 | 3.66 | 3.66 | -0.81% | 15,730 |
| Sep 23, 2025 | 3.63 | 3.73 | 3.53 | 3.69 | 3.69 | 0.82% | 30,650 |
| Sep 22, 2025 | 3.69 | 3.75 | 3.61 | 3.66 | 3.66 | -1.61% | 23,623 |
| Sep 19, 2025 | 3.68 | 3.72 | 3.62 | 3.72 | 3.72 | 0.81% | 28,101 |
| Sep 18, 2025 | 3.71 | 3.74 | 3.65 | 3.69 | 3.69 | 0.82% | 24,520 |
| Sep 17, 2025 | 3.82 | 3.82 | 3.62 | 3.66 | 3.66 | 1.10% | 32,759 |
| Sep 16, 2025 | 3.65 | 3.66 | 3.58 | 3.62 | 3.62 | - | 40,174 |
| Sep 15, 2025 | 3.62 | 3.85 | 3.60 | 3.62 | 3.62 | - | 59,237 |
| Sep 12, 2025 | 3.69 | 3.79 | 3.62 | 3.62 | 3.62 | -1.90% | 29,606 |
| Sep 11, 2025 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | -1.86% | 21,662 |
| Sep 10, 2025 | 3.83 | 3.86 | 3.74 | 3.76 | 3.76 | -0.53% | 7,618 |
| Sep 9, 2025 | 3.77 | 3.85 | 3.73 | 3.78 | 3.78 | -0.53% | 27,897 |
| Sep 8, 2025 | 3.79 | 3.87 | 3.79 | 3.80 | 3.80 | -0.52% | 31,462 |
| Sep 5, 2025 | 3.79 | 3.86 | 3.73 | 3.82 | 3.82 | 1.87% | 20,055 |
| Sep 4, 2025 | 3.73 | 3.81 | 3.70 | 3.75 | 3.75 | 0.54% | 18,388 |
| Sep 3, 2025 | 3.83 | 3.90 | 3.73 | 3.73 | 3.73 | -1.84% | 43,709 |
| Sep 2, 2025 | 3.71 | 3.84 | 3.71 | 3.80 | 3.80 | 2.70% | 18,645 |
| Aug 29, 2025 | 3.80 | 3.86 | 3.68 | 3.70 | 3.70 | - | 50,311 |
| Aug 28, 2025 | 3.64 | 3.79 | 3.64 | 3.70 | 3.70 | 0.82% | 34,507 |
| Aug 27, 2025 | 3.71 | 3.94 | 3.67 | 3.67 | 3.67 | -1.08% | 122,525 |
| Aug 26, 2025 | 3.70 | 3.77 | 3.59 | 3.71 | 3.71 | - | 55,450 |