Identiv, Inc. (INVE)
NASDAQ: INVE · Real-Time Price · USD
3.120
+0.040 (1.30%)
At close: Jul 2, 2025, 4:00 PM
3.200
+0.080 (2.56%)
Pre-market: Jul 3, 2025, 4:57 AM EDT
Identiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 3.19 | 3.20 | 3.12 | 3.12 | 3.12 | 1.30% | 80,344 |
| Jul 1, 2025 | 3.26 | 3.28 | 3.08 | 3.08 | 3.08 | -5.52% | 75,678 |
| Jun 30, 2025 | 3.16 | 3.28 | 3.08 | 3.26 | 3.26 | 3.49% | 202,597 |
| Jun 27, 2025 | 3.19 | 3.23 | 3.14 | 3.15 | 3.15 | -1.87% | 68,652 |
| Jun 26, 2025 | 3.18 | 3.23 | 3.15 | 3.21 | 3.21 | 0.94% | 104,024 |
| Jun 25, 2025 | 3.17 | 3.27 | 3.10 | 3.18 | 3.18 | -2.45% | 155,800 |
| Jun 24, 2025 | 3.15 | 3.27 | 3.13 | 3.26 | 3.26 | 3.82% | 189,180 |
| Jun 23, 2025 | 3.11 | 3.19 | 3.09 | 3.14 | 3.14 | 1.62% | 36,666 |
| Jun 20, 2025 | 3.15 | 3.25 | 3.09 | 3.09 | 3.09 | -3.13% | 92,213 |
| Jun 18, 2025 | 3.14 | 3.19 | 3.10 | 3.19 | 3.19 | 1.59% | 47,658 |
| Jun 17, 2025 | 3.14 | 3.23 | 3.12 | 3.14 | 3.14 | - | 42,661 |
| Jun 16, 2025 | 3.16 | 3.21 | 3.14 | 3.14 | 3.14 | 0.64% | 24,339 |
| Jun 13, 2025 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -2.80% | 11,962 |
| Jun 12, 2025 | 3.35 | 3.35 | 3.18 | 3.21 | 3.21 | - | 34,997 |
| Jun 11, 2025 | 3.27 | 3.35 | 3.21 | 3.21 | 3.21 | -1.23% | 71,543 |
| Jun 10, 2025 | 3.22 | 3.31 | 3.22 | 3.25 | 3.25 | -0.91% | 20,287 |
| Jun 9, 2025 | 3.21 | 3.28 | 3.15 | 3.28 | 3.28 | 2.18% | 19,317 |
| Jun 6, 2025 | 3.14 | 3.25 | 3.14 | 3.21 | 3.21 | -0.93% | 59,674 |
| Jun 5, 2025 | 3.20 | 3.25 | 3.19 | 3.24 | 3.24 | 0.31% | 38,396 |
| Jun 4, 2025 | 3.21 | 3.30 | 3.21 | 3.23 | 3.23 | -0.62% | 10,659 |
| Jun 3, 2025 | 3.28 | 3.46 | 3.24 | 3.25 | 3.25 | -1.81% | 10,169 |
| Jun 2, 2025 | 3.27 | 3.34 | 3.27 | 3.31 | 3.31 | 1.22% | 14,583 |
| May 30, 2025 | 3.27 | 3.34 | 3.22 | 3.27 | 3.27 | -1.21% | 53,296 |
| May 29, 2025 | 3.37 | 3.37 | 3.21 | 3.31 | 3.31 | 0.91% | 37,740 |
| May 28, 2025 | 3.39 | 3.39 | 3.28 | 3.28 | 3.28 | -3.24% | 31,442 |
| May 27, 2025 | 3.30 | 3.43 | 3.30 | 3.39 | 3.39 | 2.73% | 27,035 |
| May 23, 2025 | 3.20 | 3.31 | 3.20 | 3.30 | 3.30 | -0.30% | 21,947 |
| May 22, 2025 | 3.30 | 3.33 | 3.25 | 3.31 | 3.31 | - | 31,040 |
| May 21, 2025 | 3.39 | 3.44 | 3.30 | 3.31 | 3.31 | -2.65% | 21,229 |
| May 20, 2025 | 3.42 | 3.50 | 3.39 | 3.40 | 3.40 | -0.58% | 42,892 |
| May 19, 2025 | 3.28 | 3.43 | 3.28 | 3.42 | 3.42 | 3.95% | 31,369 |
| May 16, 2025 | 3.14 | 3.35 | 3.12 | 3.29 | 3.29 | 6.13% | 136,959 |
| May 15, 2025 | 3.03 | 3.13 | 3.03 | 3.10 | 3.10 | 2.65% | 23,294 |
| May 14, 2025 | 3.07 | 3.11 | 3.01 | 3.02 | 3.02 | -3.21% | 49,988 |
| May 13, 2025 | 3.16 | 3.16 | 3.05 | 3.12 | 3.12 | -2.50% | 122,012 |
| May 12, 2025 | 3.19 | 3.27 | 3.16 | 3.20 | 3.20 | 1.27% | 42,329 |
| May 9, 2025 | 3.20 | 3.21 | 3.10 | 3.16 | 3.16 | -1.25% | 45,221 |
| May 8, 2025 | 3.25 | 3.25 | 3.10 | 3.20 | 3.20 | 1.91% | 50,190 |
| May 7, 2025 | 3.25 | 3.39 | 3.12 | 3.14 | 3.14 | -1.88% | 94,172 |
| May 6, 2025 | 3.37 | 3.41 | 3.18 | 3.20 | 3.20 | -5.88% | 209,452 |
| May 5, 2025 | 3.28 | 3.41 | 3.28 | 3.40 | 3.40 | 1.80% | 24,882 |
| May 2, 2025 | 3.34 | 3.40 | 3.29 | 3.34 | 3.34 | - | 50,608 |
| May 1, 2025 | 3.38 | 3.45 | 3.29 | 3.34 | 3.34 | 0.60% | 27,439 |
| Apr 30, 2025 | 3.34 | 3.40 | 3.29 | 3.32 | 3.32 | -2.06% | 50,792 |
| Apr 29, 2025 | 3.35 | 3.39 | 3.28 | 3.39 | 3.39 | 2.73% | 45,369 |
| Apr 28, 2025 | 3.24 | 3.35 | 3.24 | 3.30 | 3.30 | 3.12% | 28,720 |
| Apr 25, 2025 | 3.24 | 3.25 | 3.13 | 3.20 | 3.20 | -0.31% | 20,711 |
| Apr 24, 2025 | 3.16 | 3.25 | 3.07 | 3.21 | 3.21 | 1.26% | 22,552 |
| Apr 23, 2025 | 3.20 | 3.30 | 3.00 | 3.17 | 3.17 | -0.94% | 46,738 |
| Apr 22, 2025 | 3.20 | 3.25 | 3.18 | 3.20 | 3.20 | - | 27,149 |