Identiv, Inc. INVE
NASDAQ · United States · Electronic Technology
$2.40+0.04 (+1.69%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.41 | +2.12% | $2.43 | $2.43 | $2.37 | 63.38K |
| 2026-09-30 | $2.36 | -0.42% | $2.35 | $2.48 | $2.35 | 332.30K |
| 2026-09-29 | $2.37 | -0.84% | $2.38 | $2.40 | $2.33 | 209.90K |
| 2026-09-28 | $2.39 | -2.45% | $2.45 | $2.46 | $2.38 | 116.70K |
| 2026-09-25 | $2.45 | +3.38% | $2.36 | $2.47 | $2.33 | 144.10K |
| 2026-09-24 | $2.37 | -1.25% | $2.39 | $2.42 | $2.32 | 154.60K |
| 2026-09-23 | $2.40 | -3.61% | $2.47 | $2.47 | $2.39 | 135.70K |
| 2026-09-22 | $2.49 | -0.40% | $2.50 | $2.51 | $2.46 | 91.40K |
| 2026-09-21 | $2.50 | -0.40% | $2.51 | $2.51 | $2.46 | 78.30K |
| 2026-09-18 | $2.51 | -1.95% | $2.56 | $2.58 | $2.49 | 209.60K |
| 2026-09-17 | $2.56 | 0.00% | $2.53 | $2.59 | $2.53 | 97.80K |
| 2026-09-16 | $2.56 | -1.54% | $2.68 | $2.70 | $2.52 | 149.10K |
| 2026-09-15 | $2.60 | 0.00% | $2.60 | $2.71 | $2.56 | 141.20K |
| 2026-09-14 | $2.60 | +0.78% | $2.58 | $2.62 | $2.57 | 51.00K |
| 2026-09-11 | $2.58 | -2.27% | $2.64 | $2.64 | $2.58 | 135.80K |
| 2026-09-10 | $2.64 | -1.12% | $2.67 | $2.71 | $2.63 | 103.60K |
| 2026-09-09 | $2.67 | -0.37% | $2.69 | $2.78 | $2.65 | 111.60K |
| 2026-09-08 | $2.68 | -4.63% | $2.78 | $2.85 | $2.67 | 163.80K |
| 2026-09-04 | $2.81 | +0.36% | $2.78 | $2.86 | $2.78 | 117.90K |
| 2026-09-03 | $2.80 | +0.72% | $2.78 | $2.84 | $2.77 | 91.90K |
| 2026-09-02 | $2.78 | +0.72% | $2.77 | $2.85 | $2.77 | 41.40K |
| 2026-09-01 | $2.76 | -1.78% | $2.80 | $2.84 | $2.75 | 141.40K |
| 2026-08-31 | $2.81 | +1.81% | $2.81 | $2.87 | $2.77 | 180.00K |
| 2026-08-28 | $2.76 | -1.78% | $2.81 | $2.85 | $2.74 | 146.50K |
| 2026-08-27 | $2.81 | -2.43% | $2.87 | $2.98 | $2.79 | 148.00K |
| 2026-08-26 | $2.88 | +0.35% | $2.86 | $2.91 | $2.85 | 157.70K |
| 2026-08-25 | $2.87 | +0.35% | $2.86 | $2.95 | $2.86 | 179.80K |
| 2026-08-24 | $2.86 | +0.35% | $2.83 | $2.93 | $2.83 | 175.10K |
| 2026-08-21 | $2.85 | -1.38% | $2.88 | $2.97 | $2.82 | 240.50K |
| 2026-08-20 | $2.89 | +1.40% | $2.85 | $2.90 | $2.84 | 162.80K |
| 2026-08-19 | $2.85 | -1.04% | $2.89 | $2.94 | $2.80 | 252.30K |
| 2026-08-18 | $2.88 | +5.11% | $2.74 | $2.96 | $2.74 | 573.10K |
| 2026-08-17 | $2.74 | +3.40% | $2.61 | $2.79 | $2.60 | 507.90K |
| 2026-08-14 | $2.65 | 0.00% | $2.66 | $2.68 | $2.54 | 323.50K |
| 2026-08-13 | $2.65 | +1.15% | $2.58 | $2.73 | $2.42 | 669.40K |
| 2026-08-12 | $2.62 | +1.55% | $2.56 | $2.73 | $2.55 | 576.90K |
| 2026-08-11 | $2.58 | +1.18% | $2.55 | $2.64 | $2.55 | 141.50K |
| 2026-08-10 | $2.55 | -1.16% | $2.59 | $2.61 | $2.54 | 207.30K |
| 2026-08-07 | $2.58 | +1.18% | $2.55 | $2.67 | $2.55 | 119.30K |
| 2026-08-06 | $2.55 | -1.92% | $2.58 | $2.68 | $2.54 | 177.60K |
| 2026-08-05 | $2.60 | -2.99% | $2.68 | $2.70 | $2.54 | 376.00K |
| 2026-08-04 | $2.68 | -0.74% | $2.73 | $2.75 | $2.67 | 108.10K |
| 2026-08-03 | $2.70 | +2.27% | $2.67 | $2.73 | $2.64 | 173.80K |
| 2026-07-31 | $2.64 | -2.22% | $2.70 | $2.75 | $2.63 | 146.00K |
| 2026-07-30 | $2.70 | +6.30% | $2.57 | $2.79 | $2.57 | 143.80K |
| 2026-07-29 | $2.54 | -4.87% | $2.65 | $2.71 | $2.52 | 496.30K |
| 2026-07-28 | $2.67 | -1.48% | $2.69 | $2.74 | $2.63 | 144.30K |
| 2026-07-27 | $2.71 | +0.74% | $2.70 | $2.77 | $2.66 | 69.70K |
| 2026-07-24 | $2.69 | -3.24% | $2.75 | $2.78 | $2.68 | 89.80K |
| 2026-07-23 | $2.78 | +1.46% | $2.72 | $2.78 | $2.68 | 52.20K |
| 2026-07-22 | $2.74 | -1.44% | $2.78 | $2.82 | $2.71 | 61.20K |
| 2026-07-21 | $2.78 | +2.21% | $2.71 | $2.81 | $2.70 | 88.60K |
| 2026-07-20 | $2.72 | -2.86% | $2.78 | $2.81 | $2.71 | 116.20K |
| 2026-07-17 | $2.80 | -1.41% | $2.87 | $2.89 | $2.74 | 74.40K |
| 2026-07-16 | $2.84 | -4.70% | $2.95 | $2.96 | $2.81 | 107.10K |
| 2026-07-15 | $2.98 | +0.34% | $2.95 | $3.07 | $2.95 | 141.20K |
| 2026-07-14 | $2.97 | +3.48% | $2.89 | $3.01 | $2.82 | 203.30K |
| 2026-07-13 | $2.87 | -2.05% | $2.94 | $2.97 | $2.83 | 185.50K |
| 2026-07-10 | $2.93 | +6.93% | $2.76 | $2.94 | $2.75 | 249.90K |
| 2026-07-09 | $2.74 | +3.40% | $2.63 | $2.77 | $2.63 | 134.70K |
| 2026-07-08 | $2.65 | 0.00% | $2.65 | $2.70 | $2.57 | 167.60K |
| 2026-07-07 | $2.65 | +0.38% | $2.65 | $2.71 | $2.56 | 385.10K |
| 2026-07-06 | $2.64 | +1.15% | $2.63 | $2.73 | $2.49 | 633.60K |
| 2026-07-02 | $2.61 | -1.51% | $2.68 | $2.71 | $2.50 | 815.40K |
| 2026-07-01 | $2.65 | +5.16% | $2.55 | $2.69 | $2.52 | 780.70K |
| 2026-06-30 | $2.52 | -3.08% | $2.58 | $2.66 | $2.51 | 290.20K |
| 2026-06-29 | $2.60 | -0.76% | $2.61 | $2.72 | $2.56 | 375.40K |
| 2026-06-26 | $2.62 | +4.80% | $2.45 | $2.67 | $2.44 | 1.02M |
| 2026-06-25 | $2.50 | -32.25% | $2.85 | $2.91 | $2.43 | 1.45M |
| 2026-06-24 | $3.69 | -1.60% | $3.76 | $3.76 | $3.65 | 203.30K |
| 2026-06-23 | $3.75 | -4.82% | $3.86 | $3.90 | $3.75 | 38.80K |
| 2026-06-22 | $3.94 | -1.01% | $3.98 | $3.99 | $3.89 | 44.30K |
| 2026-06-18 | $3.98 | +1.27% | $3.93 | $4.04 | $3.91 | 74.20K |
| 2026-06-17 | $3.93 | +2.34% | $3.82 | $4.02 | $3.81 | 59.40K |
| 2026-06-16 | $3.84 | -3.03% | $3.92 | $3.99 | $3.81 | 91.00K |
| 2026-06-15 | $3.96 | +2.86% | $3.90 | $3.98 | $3.86 | 54.10K |
| 2026-06-12 | $3.85 | -1.03% | $3.89 | $3.96 | $3.81 | 71.30K |
| 2026-06-11 | $3.89 | +0.26% | $3.87 | $3.93 | $3.85 | 27.50K |
| 2026-06-10 | $3.88 | -0.26% | $3.89 | $3.92 | $3.83 | 34.90K |
| 2026-06-09 | $3.89 | -2.26% | $3.99 | $4.07 | $3.83 | 54.90K |
| 2026-06-08 | $3.98 | -0.75% | $4.07 | $4.10 | $3.95 | 87.60K |
| 2026-06-05 | $4.01 | -6.53% | $4.25 | $4.33 | $3.95 | 108.00K |
| 2026-06-04 | $4.29 | +2.14% | $4.22 | $4.32 | $4.18 | 66.80K |
| 2026-06-03 | $4.20 | +0.72% | $4.15 | $4.24 | $4.12 | 101.80K |
| 2026-06-02 | $4.17 | +2.96% | $4.11 | $4.19 | $4.08 | 132.00K |
| 2026-06-01 | $4.05 | -1.22% | $4.10 | $4.28 | $4.03 | 139.90K |
| 2026-05-29 | $4.10 | +3.80% | $3.93 | $4.17 | $3.93 | 120.60K |
| 2026-05-28 | $3.95 | +0.25% | $3.91 | $3.99 | $3.91 | 44.50K |
| 2026-05-27 | $3.94 | +0.25% | $3.90 | $4.00 | $3.85 | 103.10K |
| 2026-05-26 | $3.93 | -2.48% | $4.02 | $4.15 | $3.92 | 177.60K |