Identiv Inc (INVE) Historical Stock Data
3.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INVE is down -0.59% a day on average. There have been 14 days where Identiv Inc closed green and 16 days where INVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 3.29 | 3.16 | ↓$0.13 (-3.95%) | 3.11 | 3.30 | 49.72K |
| 2025-03-27 | 3.39 | 3.29 | ↓$0.10 (-2.95%) | 3.20 | 3.39 | 50.67K |
| 2025-03-26 | 3.29 | 3.32 | ↑$0.03 (0.91%) | 3.21 | 3.33 | 44.86K |
| 2025-03-25 | 3.36 | 3.25 | ↓$0.11 (-3.27%) | 3.20 | 3.39 | 30.99K |
| 2025-03-24 | 3.45 | 3.36 | ↓$0.09 (-2.61%) | 3.31 | 3.51 | 133.22K |
| 2025-03-21 | 3.42 | 3.42 | ↑$0.00 (0.00%) | 3.32 | 3.49 | 119.48K |
| 2025-03-20 | 3.37 | 3.29 | ↓$0.08 (-2.37%) | 3.27 | 3.37 | 29.07K |
| 2025-03-19 | 3.35 | 3.36 | ↑$0.01 (0.30%) | 3.31 | 3.43 | 38.40K |
| 2025-03-18 | 3.30 | 3.41 | ↑$0.11 (3.33%) | 3.29 | 3.45 | 100.21K |
| 2025-03-17 | 3.13 | 3.20 | ↑$0.07 (2.24%) | 3.13 | 3.27 | 66.80K |
| 2025-03-14 | 3.23 | 3.18 | ↓$0.05 (-1.55%) | 3.15 | 3.28 | 45.37K |
| 2025-03-13 | 3.29 | 3.24 | ↓$0.05 (-1.52%) | 3.18 | 3.42 | 73.39K |
| 2025-03-12 | 3.26 | 3.29 | ↑$0.03 (0.92%) | 3.17 | 3.42 | 58.67K |
| 2025-03-11 | 3.26 | 3.45 | ↑$0.19 (5.83%) | 3.21 | 3.52 | 111.94K |
| 2025-03-10 | 3.39 | 3.26 | ↓$0.13 (-3.69%) | 3.24 | 3.45 | 111.27K |
| 2025-03-07 | 3.25 | 3.42 | ↑$0.17 (5.23%) | 3.16 | 3.50 | 147.65K |
| 2025-03-06 | 3.56 | 3.24 | ↓$0.32 (-8.99%) | 3.06 | 3.56 | 237.65K |
| 2025-03-05 | 3.49 | 3.47 | ↓$0.02 (-0.57%) | 3.31 | 3.55 | 90.50K |
| 2025-03-04 | 3.49 | 3.45 | ↓$0.04 (-1.15%) | 3.27 | 3.61 | 112.30K |
| 2025-03-03 | 3.60 | 3.57 | ↓$0.03 (-0.83%) | 3.45 | 3.70 | 78.38K |
| 2025-02-28 | 3.66 | 3.67 | ↑$0.01 (0.23%) | 3.60 | 3.86 | 40.69K |
| 2025-02-27 | 3.79 | 3.85 | ↑$0.06 (1.58%) | 3.73 | 3.96 | 102.07K |
| 2025-02-26 | 3.60 | 3.61 | ↑$0.01 (0.28%) | 3.60 | 3.71 | 48.99K |
| 2025-02-25 | 3.54 | 3.55 | ↑$0.01 (0.28%) | 3.50 | 3.65 | 89.41K |
| 2025-02-24 | 3.44 | 3.51 | ↑$0.07 (2.03%) | 3.35 | 3.65 | 92.57K |
| 2025-02-21 | 3.57 | 3.44 | ↓$0.13 (-3.64%) | 3.44 | 3.64 | 21.12K |
| 2025-02-20 | 3.61 | 3.57 | ↓$0.04 (-1.11%) | 3.41 | 3.65 | 88.43K |
| 2025-02-19 | 3.55 | 3.55 | ↑$0.00 (0.00%) | 3.43 | 3.65 | 33.13K |
| 2025-02-18 | 3.55 | 3.52 | ↓$0.03 (-0.85%) | 3.50 | 3.63 | 17.79K |
| 2025-02-14 | 3.57 | 3.51 | ↓$0.06 (-1.68%) | 3.50 | 3.61 | 19.36K |
Create an account or log in to view more rows.
$INVE MACD turned bullish
$INVE Holding Strong since January ??????????
$INVE this market love evrry dips let’s see
$INVE is it time?
$INVE we’re fucked tomorrow boys
$INVE oversold! Buy the dip
$INVE Was last two days consolidation??
$INVE the FOMO will be epic
$INVE Silly Bears tricks are for kids
$INVE has just been halted from trading due to volatility.