Identiv, Inc. (INVE)
NASDAQ: INVE · Real-Time Price · USD
3.860
-0.040 (-1.03%)
Nov 21, 2024, 11:54 AM EST - Market open

Identiv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.743.963.723.903.905.12%103,430
Nov 19, 20243.593.843.593.713.713.63%102,662
Nov 18, 20243.633.903.543.583.58-1.65%135,607
Nov 15, 20243.643.773.543.643.64-77,149
Nov 14, 20243.643.703.563.643.64-0.55%32,554
Nov 13, 20243.823.823.493.663.66-2.92%138,877
Nov 12, 20243.763.803.683.773.77-0.79%73,572
Nov 11, 20244.004.053.753.803.80-3.80%50,481
Nov 8, 20243.753.953.593.953.9510.34%314,710
Nov 7, 20243.453.713.453.583.58-2.45%149,611
Nov 6, 20243.573.753.553.673.673.97%124,376
Nov 5, 20243.443.623.443.533.532.92%77,974
Nov 4, 20243.513.593.433.433.43-2.00%67,614
Nov 1, 20243.583.633.493.503.50-1.13%97,601
Oct 31, 20243.513.603.503.543.54-1.12%36,119
Oct 30, 20243.573.703.573.583.58-0.56%91,613
Oct 29, 20243.533.663.533.603.603.45%30,404
Oct 28, 20243.603.703.483.483.48-3.60%38,853
Oct 25, 20243.683.683.553.613.61-1.90%7,908
Oct 24, 20243.703.743.583.683.68-0.54%44,963
Oct 23, 20243.673.753.653.703.701.37%65,270
Oct 22, 20243.633.703.533.653.65-0.54%21,834
Oct 21, 20243.673.703.593.673.67-22,915
Oct 18, 20243.593.683.523.673.672.23%46,011
Oct 17, 20243.563.623.533.593.59-0.83%16,368
Oct 16, 20243.633.703.553.623.62-1.63%27,542
Oct 15, 20243.603.703.553.683.684.84%56,857
Oct 14, 20243.593.653.513.513.51-3.31%24,947
Oct 11, 20243.603.653.583.633.63-0.27%25,416
Oct 10, 20243.623.703.593.643.640.28%37,548
Oct 9, 20243.523.653.443.633.631.97%107,198
Oct 8, 20243.493.573.453.563.562.89%72,317
Oct 7, 20243.413.473.353.463.46-1.14%18,685
Oct 4, 20243.493.553.423.503.50-54,620
Oct 3, 20243.503.513.463.503.50-49,486
Oct 2, 20243.523.523.443.503.50-0.28%42,994
Oct 1, 20243.503.533.413.513.51-0.57%60,694
Sep 30, 20243.503.533.483.533.530.86%86,292
Sep 27, 20243.533.553.503.503.50-0.57%116,575
Sep 26, 20243.503.553.503.523.520.57%126,426
Sep 25, 20243.523.533.503.503.50-0.57%56,250
Sep 24, 20243.503.553.503.523.520.28%83,352
Sep 23, 20243.583.603.483.513.51-1.96%105,268
Sep 20, 20243.503.583.403.583.580.70%92,753
Sep 19, 20243.603.703.543.563.56-0.42%221,684
Sep 18, 20243.413.603.313.573.575.93%255,627
Sep 17, 20243.363.463.313.373.371.20%20,467
Sep 16, 20243.463.463.303.333.33-3.48%15,879
Sep 13, 20243.503.513.303.453.45-0.58%59,218
Sep 12, 20243.473.523.403.473.470.58%22,076
Sep 11, 20243.403.603.293.453.451.47%215,187
Sep 10, 20243.333.403.223.403.401.49%67,784
Sep 9, 20243.233.603.223.353.354.36%102,466
Sep 6, 20243.303.353.183.213.21-3.60%31,213
Sep 5, 20243.443.473.303.333.33-2.06%52,071
Sep 4, 20243.223.463.183.403.405.26%74,475
Sep 3, 20243.313.363.233.233.23-3.58%39,753
Aug 30, 20243.353.433.293.353.35-0.89%53,043
Aug 29, 20243.283.433.283.383.381.81%42,738
Aug 28, 20243.393.423.283.323.32-2.35%33,112
Aug 27, 20243.443.553.403.403.40-3.13%15,286
Aug 26, 20243.533.533.373.513.510.57%21,255
Aug 23, 20243.493.653.493.493.49-0.29%26,388
Aug 22, 20243.653.653.463.503.50-0.85%7,220
Aug 21, 20243.643.643.513.533.53-3.55%41,197
Aug 20, 20243.483.793.483.663.663.98%63,790
Aug 19, 20243.363.573.363.523.5210.00%160,119
Aug 16, 20243.343.363.173.203.20-4.19%54,587
Aug 15, 20243.223.393.223.343.346.71%62,867
Aug 14, 20243.263.263.113.133.13-2.49%52,364
Aug 13, 20243.003.302.973.213.218.81%136,536
Aug 12, 20243.083.132.952.952.95-3.91%93,329
Aug 9, 20243.503.503.053.073.07-14.48%224,059
Aug 8, 20243.603.743.523.593.59-0.28%59,391
Aug 7, 20243.673.823.573.603.60-1.64%52,323
Aug 6, 20243.753.893.563.663.660.55%39,041
Aug 5, 20243.803.803.513.643.64-3.70%67,466
Aug 2, 20243.914.023.783.783.78-5.03%101,279
Aug 1, 20243.873.983.803.983.981.79%39,178
Jul 31, 20244.074.073.853.913.91-1.76%61,935
Jul 30, 20244.134.163.973.983.98-2.21%55,395
Jul 29, 20244.064.104.004.074.070.49%17,753
Jul 26, 20244.014.124.004.054.051.25%16,852
Jul 25, 20244.044.064.004.004.00-0.25%29,154
Jul 24, 20244.064.113.984.014.01-0.50%88,495
Jul 23, 20244.024.103.994.034.03-0.74%39,671
Jul 22, 20243.964.113.964.064.062.53%12,928
Jul 19, 20244.024.043.843.963.96-1.00%96,711
Jul 18, 20244.064.153.974.004.00-1.96%73,496
Jul 17, 20244.304.334.034.084.08-4.90%44,474
Jul 16, 20244.254.354.234.294.290.70%73,835
Jul 15, 20244.194.334.194.264.261.43%115,542
Jul 12, 20244.244.254.154.204.20-0.71%17,176
Jul 11, 20243.994.283.994.234.236.28%118,208
Jul 10, 20244.034.063.943.983.98-1.00%89,366
Jul 9, 20244.104.134.024.024.02-1.23%7,037
Jul 8, 20244.084.174.074.074.07-0.25%18,124
Jul 5, 20244.134.134.034.084.08-0.73%23,810
Jul 3, 20244.134.164.114.114.11-4,906
Jul 2, 20244.194.244.114.114.11-0.96%59,515