Identiv, Inc. (INVE)
NASDAQ: INVE · Real-Time Price · USD
2.780
+0.040 (1.46%)
Jul 23, 2026, 4:00 PM EDT - Market closed
Identiv Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 2.72 | 2.78 | 2.68 | 2.78 | 2.78 | 1.46% | 52,198 |
| Jul 22, 2026 | 2.78 | 2.82 | 2.71 | 2.74 | 2.74 | -1.44% | 61,186 |
| Jul 21, 2026 | 2.71 | 2.81 | 2.70 | 2.78 | 2.78 | 2.21% | 88,638 |
| Jul 20, 2026 | 2.78 | 2.81 | 2.71 | 2.72 | 2.72 | -2.86% | 116,209 |
| Jul 17, 2026 | 2.87 | 2.89 | 2.74 | 2.80 | 2.80 | -1.23% | 74,693 |
| Jul 16, 2026 | 2.95 | 2.96 | 2.81 | 2.84 | 2.84 | -4.87% | 107,087 |
| Jul 15, 2026 | 2.95 | 3.07 | 2.95 | 2.98 | 2.98 | 0.34% | 141,240 |
| Jul 14, 2026 | 2.89 | 3.01 | 2.82 | 2.97 | 2.97 | 3.48% | 203,373 |
| Jul 13, 2026 | 2.94 | 2.97 | 2.83 | 2.87 | 2.87 | -2.05% | 185,524 |
| Jul 10, 2026 | 2.76 | 2.94 | 2.75 | 2.93 | 2.93 | 6.93% | 249,948 |
| Jul 9, 2026 | 2.63 | 2.77 | 2.63 | 2.74 | 2.74 | 3.40% | 134,721 |
| Jul 8, 2026 | 2.65 | 2.70 | 2.57 | 2.65 | 2.65 | - | 167,587 |
| Jul 7, 2026 | 2.65 | 2.71 | 2.56 | 2.65 | 2.65 | 0.38% | 385,098 |
| Jul 6, 2026 | 2.63 | 2.73 | 2.49 | 2.64 | 2.64 | 1.15% | 633,844 |
| Jul 2, 2026 | 2.68 | 2.71 | 2.50 | 2.61 | 2.61 | -1.51% | 815,417 |
| Jul 1, 2026 | 2.55 | 2.69 | 2.52 | 2.65 | 2.65 | 5.16% | 780,749 |
| Jun 30, 2026 | 2.58 | 2.66 | 2.51 | 2.52 | 2.52 | -3.08% | 290,185 |
| Jun 29, 2026 | 2.61 | 2.72 | 2.56 | 2.60 | 2.60 | -0.76% | 375,391 |
| Jun 26, 2026 | 2.45 | 2.67 | 2.44 | 2.62 | 2.62 | 4.80% | 1,016,647 |
| Jun 25, 2026 | 2.85 | 2.91 | 2.43 | 2.50 | 2.50 | -32.25% | 1,452,367 |
| Jun 24, 2026 | 3.76 | 3.76 | 3.65 | 3.69 | 3.69 | -1.60% | 203,319 |
| Jun 23, 2026 | 3.86 | 3.90 | 3.75 | 3.75 | 3.75 | -4.82% | 38,831 |
| Jun 22, 2026 | 3.98 | 3.99 | 3.89 | 3.94 | 3.94 | -1.01% | 44,324 |
| Jun 18, 2026 | 3.93 | 4.04 | 3.91 | 3.98 | 3.98 | 1.27% | 74,268 |
| Jun 17, 2026 | 3.82 | 4.02 | 3.81 | 3.93 | 3.93 | 2.34% | 59,417 |
| Jun 16, 2026 | 3.92 | 3.99 | 3.81 | 3.84 | 3.84 | -3.03% | 90,956 |
| Jun 15, 2026 | 3.90 | 3.98 | 3.86 | 3.96 | 3.96 | 2.86% | 54,145 |
| 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% | 27,532 |
| Jun 10, 2026 | 3.89 | 3.92 | 3.83 | 3.88 | 3.88 | -0.26% | 35,113 |
| 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% | 101,774 |
| Jun 2, 2026 | 4.11 | 4.19 | 4.08 | 4.17 | 4.17 | 2.96% | 132,032 |
| Jun 1, 2026 | 4.10 | 4.28 | 4.03 | 4.05 | 4.05 | -1.22% | 139,961 |
| May 29, 2026 | 3.93 | 4.17 | 3.93 | 4.10 | 4.10 | 3.80% | 121,565 |
| May 28, 2026 | 3.91 | 3.99 | 3.91 | 3.95 | 3.95 | 0.25% | 44,456 |
| May 27, 2026 | 3.90 | 4.00 | 3.85 | 3.94 | 3.94 | 0.25% | 104,828 |
| May 26, 2026 | 4.02 | 4.15 | 3.92 | 3.93 | 3.93 | -2.48% | 178,022 |
| May 22, 2026 | 4.00 | 4.17 | 4.00 | 4.03 | 4.03 | 1.00% | 46,231 |
| May 21, 2026 | 3.91 | 4.10 | 3.91 | 3.99 | 3.99 | 0.76% | 47,110 |
| May 20, 2026 | 4.07 | 4.08 | 3.92 | 3.96 | 3.96 | 0.51% | 116,846 |
| May 19, 2026 | 3.81 | 4.02 | 3.72 | 3.94 | 3.94 | 3.14% | 150,836 |
| May 18, 2026 | 3.80 | 3.95 | 3.75 | 3.82 | 3.82 | 0.26% | 100,660 |
| 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 |