Identiv, Inc. (INVE)
NASDAQ: INVE · Real-Time Price · USD
3.616
-0.054 (-1.48%)
Aug 15, 2025, 10:23 AM - Market open
Identiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 3.72 | 3.79 | 3.72 | 3.75 | 3.75 | - | 18,949 |
| Jul 24, 2025 | 3.59 | 3.79 | 3.56 | 3.75 | 3.75 | 4.46% | 49,604 |
| Jul 23, 2025 | 3.60 | 3.63 | 3.51 | 3.59 | 3.59 | -0.28% | 46,932 |
| Jul 22, 2025 | 3.44 | 3.64 | 3.44 | 3.60 | 3.60 | 4.35% | 35,734 |
| Jul 21, 2025 | 3.41 | 3.47 | 3.33 | 3.45 | 3.45 | 1.47% | 111,165 |
| Jul 18, 2025 | 3.56 | 3.65 | 3.37 | 3.40 | 3.40 | -4.76% | 74,744 |
| Jul 17, 2025 | 3.41 | 3.69 | 3.41 | 3.57 | 3.57 | 4.39% | 117,149 |
| Jul 16, 2025 | 3.37 | 3.47 | 3.35 | 3.42 | 3.42 | 2.40% | 88,526 |
| Jul 15, 2025 | 3.47 | 3.49 | 3.33 | 3.34 | 3.34 | -3.47% | 67,584 |
| Jul 14, 2025 | 3.49 | 3.51 | 3.44 | 3.46 | 3.46 | -0.29% | 52,244 |
| Jul 11, 2025 | 3.47 | 3.52 | 3.47 | 3.47 | 3.47 | -0.86% | 49,757 |
| Jul 10, 2025 | 3.52 | 3.56 | 3.46 | 3.50 | 3.50 | - | 140,347 |
| Jul 9, 2025 | 3.30 | 3.61 | 3.27 | 3.50 | 3.50 | 7.03% | 403,369 |
| Jul 8, 2025 | 3.35 | 3.36 | 3.27 | 3.27 | 3.27 | -0.30% | 71,416 |
| Jul 7, 2025 | 3.24 | 3.36 | 3.22 | 3.28 | 3.28 | 1.23% | 117,734 |
| Jul 3, 2025 | 3.20 | 3.26 | 3.18 | 3.24 | 3.24 | 3.85% | 66,327 |
| 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 |