Identiv, Inc. INVE
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$2,38+0,02 (+%0,85)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,38 | +%0,85 | $2,43 | $2,43 | $2,37 | 38,67K |
| 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 |