Identiv, Inc. (INVE)
NASDAQ: INVE · Real-Time Price · USD
3.090
-0.030 (-0.96%)
May 14, 2025, 12:35 PM - Market open
Identiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 3.07 | 3.11 | 3.01 | 3.08 | - | -1.28% | 25,173 |
| May 13, 2025 | 3.16 | 3.16 | 3.05 | 3.12 | 3.12 | -2.50% | 122,012 |
| May 12, 2025 | 3.19 | 3.27 | 3.16 | 3.20 | 3.20 | 1.27% | 42,329 |
| May 9, 2025 | 3.20 | 3.21 | 3.10 | 3.16 | 3.16 | -1.25% | 45,221 |
| May 8, 2025 | 3.25 | 3.25 | 3.10 | 3.20 | 3.20 | 1.91% | 50,190 |
| May 7, 2025 | 3.25 | 3.39 | 3.12 | 3.14 | 3.14 | -1.88% | 94,172 |
| May 6, 2025 | 3.37 | 3.41 | 3.18 | 3.20 | 3.20 | -5.88% | 209,452 |
| May 5, 2025 | 3.28 | 3.41 | 3.28 | 3.40 | 3.40 | 1.80% | 24,882 |
| May 2, 2025 | 3.34 | 3.40 | 3.29 | 3.34 | 3.34 | - | 50,608 |
| May 1, 2025 | 3.38 | 3.45 | 3.29 | 3.34 | 3.34 | 0.60% | 27,439 |
| Apr 30, 2025 | 3.34 | 3.40 | 3.29 | 3.32 | 3.32 | -2.06% | 50,792 |
| Apr 29, 2025 | 3.35 | 3.39 | 3.28 | 3.39 | 3.39 | 2.73% | 45,369 |
| Apr 28, 2025 | 3.24 | 3.35 | 3.24 | 3.30 | 3.30 | 3.12% | 28,720 |
| Apr 25, 2025 | 3.24 | 3.25 | 3.13 | 3.20 | 3.20 | -0.31% | 20,711 |
| Apr 24, 2025 | 3.16 | 3.25 | 3.07 | 3.21 | 3.21 | 1.26% | 22,552 |
| Apr 23, 2025 | 3.20 | 3.30 | 3.00 | 3.17 | 3.17 | -0.94% | 46,738 |
| Apr 22, 2025 | 3.20 | 3.25 | 3.18 | 3.20 | 3.20 | - | 27,149 |
| Apr 21, 2025 | 3.23 | 3.26 | 3.11 | 3.20 | 3.20 | 0.95% | 26,523 |
| Apr 17, 2025 | 3.29 | 3.30 | 3.16 | 3.17 | 3.17 | -2.46% | 20,654 |
| Apr 16, 2025 | 3.12 | 3.27 | 3.12 | 3.25 | 3.25 | 2.85% | 27,391 |
| Apr 15, 2025 | 3.28 | 3.32 | 3.16 | 3.16 | 3.16 | -1.56% | 58,671 |
| Apr 14, 2025 | 3.14 | 3.25 | 3.01 | 3.21 | 3.21 | 2.56% | 23,164 |
| Apr 11, 2025 | 3.22 | 3.25 | 3.03 | 3.13 | 3.13 | 2.29% | 48,023 |
| Apr 10, 2025 | 3.12 | 3.25 | 2.98 | 3.06 | 3.06 | -3.47% | 48,737 |
| Apr 9, 2025 | 3.00 | 3.28 | 3.00 | 3.17 | 3.17 | 6.38% | 122,574 |
| Apr 8, 2025 | 2.96 | 3.09 | 2.92 | 2.98 | 2.98 | 1.71% | 102,275 |
| Apr 7, 2025 | 2.86 | 3.00 | 2.86 | 2.93 | 2.93 | -2.01% | 88,476 |
| Apr 4, 2025 | 3.02 | 3.29 | 2.90 | 2.99 | 2.99 | -1.97% | 66,758 |
| Apr 3, 2025 | 3.13 | 3.36 | 3.05 | 3.05 | 3.05 | -4.39% | 34,359 |
| Apr 2, 2025 | 3.17 | 3.36 | 3.16 | 3.19 | 3.19 | -0.31% | 27,776 |
| Apr 1, 2025 | 3.10 | 3.21 | 3.03 | 3.20 | 3.20 | 0.31% | 80,956 |
| Mar 31, 2025 | 3.16 | 3.22 | 3.03 | 3.19 | 3.19 | 0.95% | 86,282 |
| Mar 28, 2025 | 3.29 | 3.30 | 3.11 | 3.16 | 3.16 | -3.95% | 49,724 |
| Mar 27, 2025 | 3.39 | 3.39 | 3.20 | 3.29 | 3.29 | -0.90% | 50,672 |
| Mar 26, 2025 | 3.29 | 3.33 | 3.21 | 3.32 | 3.32 | 2.15% | 44,860 |
| Mar 25, 2025 | 3.36 | 3.39 | 3.20 | 3.25 | 3.25 | -3.27% | 30,994 |
| Mar 24, 2025 | 3.45 | 3.51 | 3.31 | 3.36 | 3.36 | -1.75% | 133,219 |
| Mar 21, 2025 | 3.42 | 3.49 | 3.32 | 3.42 | 3.42 | 3.95% | 119,479 |
| Mar 20, 2025 | 3.37 | 3.37 | 3.27 | 3.29 | 3.29 | -2.08% | 29,070 |
| Mar 19, 2025 | 3.35 | 3.43 | 3.31 | 3.36 | 3.36 | -1.47% | 38,397 |
| Mar 18, 2025 | 3.30 | 3.45 | 3.29 | 3.41 | 3.41 | 6.56% | 100,207 |
| Mar 17, 2025 | 3.13 | 3.27 | 3.13 | 3.20 | 3.20 | 0.63% | 66,798 |
| Mar 14, 2025 | 3.23 | 3.28 | 3.15 | 3.18 | 3.18 | -1.85% | 45,367 |
| Mar 13, 2025 | 3.29 | 3.42 | 3.18 | 3.24 | 3.24 | -1.52% | 73,386 |
| Mar 12, 2025 | 3.26 | 3.42 | 3.17 | 3.29 | 3.29 | -4.64% | 58,672 |
| Mar 11, 2025 | 3.26 | 3.52 | 3.21 | 3.45 | 3.45 | 5.83% | 111,940 |
| Mar 10, 2025 | 3.39 | 3.45 | 3.24 | 3.26 | 3.26 | -4.68% | 111,262 |
| Mar 7, 2025 | 3.25 | 3.50 | 3.16 | 3.42 | 3.42 | 5.56% | 147,652 |
| Mar 6, 2025 | 3.56 | 3.56 | 3.06 | 3.24 | 3.24 | -6.63% | 237,650 |
| Mar 5, 2025 | 3.49 | 3.55 | 3.31 | 3.47 | 3.47 | 0.58% | 90,495 |