Identiv, Inc. (INVE)
NASDAQ: INVE · Real-Time Price · USD
3.850
-0.040 (-1.03%)
Jun 12, 2026, 4:00 PM EDT - Market closed
Identiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.89 | 3.96 | 3.81 | 3.85 | 3.85 | -1.03% | 71,317 |
| Jun 11, 2026 | 3.87 | 3.93 | 3.85 | 3.89 | 3.89 | 0.26% | 27,462 |
| Jun 10, 2026 | 3.89 | 3.92 | 3.83 | 3.88 | 3.88 | -0.26% | 34,903 |
| Jun 9, 2026 | 3.99 | 4.07 | 3.83 | 3.89 | 3.89 | -2.26% | 54,859 |
| Jun 8, 2026 | 4.07 | 4.10 | 3.95 | 3.98 | 3.98 | -0.75% | 87,634 |
| Jun 5, 2026 | 4.25 | 4.33 | 3.95 | 4.01 | 4.01 | -6.53% | 107,972 |
| Jun 4, 2026 | 4.22 | 4.32 | 4.18 | 4.29 | 4.29 | 2.14% | 66,752 |
| Jun 3, 2026 | 4.15 | 4.24 | 4.12 | 4.20 | 4.20 | 0.72% | 101,769 |
| Jun 2, 2026 | 4.11 | 4.19 | 4.08 | 4.17 | 4.17 | 2.96% | 131,982 |
| Jun 1, 2026 | 4.10 | 4.28 | 4.03 | 4.05 | 4.05 | -1.22% | 139,756 |
| May 29, 2026 | 3.93 | 4.17 | 3.93 | 4.10 | 4.10 | 3.80% | 120,623 |
| May 28, 2026 | 3.91 | 3.99 | 3.91 | 3.95 | 3.95 | 0.25% | 43,503 |
| May 27, 2026 | 3.90 | 4.00 | 3.85 | 3.94 | 3.94 | 0.25% | 103,129 |
| May 26, 2026 | 4.02 | 4.15 | 3.92 | 3.93 | 3.93 | -2.48% | 177,632 |
| May 22, 2026 | 4.00 | 4.17 | 4.00 | 4.03 | 4.03 | 1.00% | 46,205 |
| May 21, 2026 | 3.91 | 4.10 | 3.91 | 3.99 | 3.99 | 0.76% | 46,395 |
| May 20, 2026 | 4.07 | 4.08 | 3.92 | 3.96 | 3.96 | 0.51% | 116,841 |
| May 19, 2026 | 3.81 | 4.02 | 3.72 | 3.94 | 3.94 | 3.14% | 150,194 |
| May 18, 2026 | 3.80 | 3.95 | 3.75 | 3.82 | 3.82 | 0.26% | 100,331 |
| May 15, 2026 | 3.94 | 3.95 | 3.71 | 3.81 | 3.81 | -3.79% | 250,493 |
| May 14, 2026 | 4.36 | 4.54 | 3.70 | 3.96 | 3.96 | -17.84% | 473,112 |
| May 13, 2026 | 4.80 | 4.95 | 4.75 | 4.82 | 4.82 | - | 138,131 |
| May 12, 2026 | 4.88 | 4.97 | 4.76 | 4.82 | 4.82 | - | 127,681 |
| May 11, 2026 | 5.09 | 5.12 | 4.81 | 4.82 | 4.82 | -6.23% | 162,506 |
| May 8, 2026 | 5.08 | 5.25 | 4.99 | 5.14 | 5.14 | 1.98% | 127,585 |
| May 7, 2026 | 5.25 | 5.30 | 4.91 | 5.04 | 5.04 | -4.73% | 170,652 |
| May 6, 2026 | 5.08 | 5.30 | 4.99 | 5.29 | 5.29 | 5.17% | 135,303 |
| May 5, 2026 | 4.82 | 5.13 | 4.76 | 5.03 | 5.03 | 3.93% | 264,909 |
| May 4, 2026 | 4.98 | 5.03 | 4.76 | 4.84 | 4.84 | -2.42% | 440,902 |
| May 1, 2026 | 4.71 | 5.09 | 4.64 | 4.96 | 4.96 | 4.64% | 312,677 |
| Apr 30, 2026 | 4.65 | 4.95 | 4.57 | 4.74 | 4.74 | 2.16% | 294,046 |
| Apr 29, 2026 | 4.79 | 4.80 | 4.58 | 4.64 | 4.64 | -2.32% | 199,591 |
| Apr 28, 2026 | 4.60 | 4.77 | 4.50 | 4.75 | 4.75 | - | 223,430 |
| Apr 27, 2026 | 4.37 | 4.84 | 4.34 | 4.75 | 4.75 | 8.70% | 999,510 |
| Apr 24, 2026 | 4.08 | 4.40 | 4.00 | 4.37 | 4.37 | 12.63% | 1,250,209 |
| Apr 23, 2026 | 4.00 | 4.00 | 3.80 | 3.88 | 3.88 | -1.52% | 415,148 |
| Apr 22, 2026 | 3.95 | 4.05 | 3.85 | 3.94 | 3.94 | 0.25% | 581,897 |
| Apr 21, 2026 | 4.05 | 4.06 | 3.80 | 3.93 | 3.93 | 0.26% | 851,634 |
| Apr 20, 2026 | 3.83 | 3.92 | 3.66 | 3.92 | 3.92 | 5.38% | 390,515 |
| Apr 17, 2026 | 3.69 | 3.79 | 3.69 | 3.72 | 3.72 | 0.81% | 122,926 |
| Apr 16, 2026 | 3.72 | 3.78 | 3.60 | 3.69 | 3.69 | 0.27% | 259,819 |
| Apr 15, 2026 | 3.69 | 3.70 | 3.59 | 3.68 | 3.68 | 0.55% | 80,819 |
| Apr 14, 2026 | 3.70 | 3.81 | 3.61 | 3.66 | 3.66 | 0.27% | 129,246 |
| Apr 13, 2026 | 3.65 | 3.73 | 3.61 | 3.65 | 3.65 | -1.08% | 69,958 |
| Apr 10, 2026 | 3.69 | 3.80 | 3.58 | 3.69 | 3.69 | 0.54% | 73,971 |
| Apr 9, 2026 | 3.65 | 3.74 | 3.64 | 3.67 | 3.67 | -0.54% | 22,666 |
| Apr 8, 2026 | 3.75 | 3.75 | 3.60 | 3.69 | 3.69 | -0.54% | 106,859 |
| Apr 7, 2026 | 3.66 | 3.75 | 3.56 | 3.71 | 3.71 | 0.27% | 67,722 |
| Apr 6, 2026 | 3.75 | 3.84 | 3.67 | 3.70 | 3.70 | -1.33% | 73,070 |
| Apr 2, 2026 | 3.50 | 3.76 | 3.50 | 3.75 | 3.75 | 1.63% | 73,744 |