Identiv, Inc. (INVE)
NASDAQ: INVE · Real-Time Price · USD
3.670
+0.090 (2.51%)
At close: Oct 6, 2025, 4:00 PM EDT
3.690
+0.020 (0.54%)
Pre-market: Oct 7, 2025, 6:27 AM EDT
Identiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.65 | 3.75 | 3.59 | 3.67 | 3.67 | 2.51% | 26,917 |
| 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 |
| Aug 25, 2025 | 3.59 | 3.72 | 3.59 | 3.71 | 3.71 | 2.77% | 9,833 |
| Aug 22, 2025 | 3.60 | 3.66 | 3.50 | 3.61 | 3.61 | 2.56% | 43,867 |
| Aug 21, 2025 | 3.49 | 3.65 | 3.49 | 3.52 | 3.52 | -3.03% | 82,786 |
| Aug 20, 2025 | 3.58 | 3.73 | 3.58 | 3.63 | 3.63 | 1.97% | 25,359 |
| Aug 19, 2025 | 3.73 | 3.76 | 3.50 | 3.56 | 3.56 | -3.52% | 121,024 |
| Aug 18, 2025 | 3.65 | 3.76 | 3.59 | 3.69 | 3.69 | 4.24% | 41,134 |
| Aug 15, 2025 | 3.65 | 3.71 | 3.45 | 3.54 | 3.54 | -3.54% | 31,333 |
| Aug 14, 2025 | 3.63 | 3.77 | 3.61 | 3.67 | 3.67 | -0.81% | 20,606 |
| Aug 13, 2025 | 3.63 | 3.76 | 3.63 | 3.70 | 3.70 | 0.82% | 31,520 |
| Aug 12, 2025 | 3.65 | 3.75 | 3.62 | 3.67 | 3.67 | 1.66% | 23,691 |
| Aug 11, 2025 | 3.57 | 3.70 | 3.48 | 3.61 | 3.61 | 0.84% | 28,436 |
| Aug 8, 2025 | 3.22 | 3.61 | 3.22 | 3.58 | 3.58 | -0.56% | 39,980 |
| Aug 7, 2025 | 3.51 | 3.66 | 3.48 | 3.60 | 3.60 | 2.86% | 81,383 |
| Aug 6, 2025 | 3.59 | 3.64 | 3.50 | 3.50 | 3.50 | -2.23% | 12,735 |
| Aug 5, 2025 | 3.65 | 3.87 | 3.56 | 3.58 | 3.58 | 4.07% | 83,907 |
| Aug 4, 2025 | 3.53 | 3.61 | 3.43 | 3.44 | 3.44 | -0.29% | 37,073 |
| Aug 1, 2025 | 3.60 | 3.60 | 3.42 | 3.45 | 3.45 | -4.96% | 33,045 |
| Jul 31, 2025 | 3.39 | 3.63 | 3.37 | 3.63 | 3.63 | 6.45% | 21,482 |
| Jul 30, 2025 | 3.48 | 3.66 | 3.39 | 3.41 | 3.41 | -3.40% | 17,504 |
| Jul 29, 2025 | 3.76 | 3.76 | 3.48 | 3.53 | 3.53 | -5.87% | 47,958 |
| Jul 28, 2025 | 3.74 | 3.78 | 3.72 | 3.75 | 3.75 | - | 36,362 |