Identiv Inc (INVE) Historical Stock Data
3.79 ↑0.15 (4.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INVE is down -0.09% a day on average. There have been 16 days where Identiv Inc closed green and 14 days where INVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 3.61 | 3.79 | ↑$0.18 (4.99%) | 3.61 | 3.85 | 51.17K |
| 2024-12-24 | 3.70 | 3.64 | ↓$0.06 (-1.62%) | 3.63 | 3.75 | 27.75K |
| 2024-12-23 | 3.75 | 3.69 | ↓$0.06 (-1.60%) | 3.66 | 3.80 | 32.17K |
| 2024-12-20 | 3.61 | 3.70 | ↑$0.09 (2.49%) | 3.60 | 3.73 | 60.25K |
| 2024-12-19 | 3.68 | 3.64 | ↓$0.04 (-1.09%) | 3.56 | 3.78 | 59.81K |
| 2024-12-18 | 4.01 | 3.73 | ↓$0.28 (-6.98%) | 3.70 | 4.01 | 40.20K |
| 2024-12-17 | 4.03 | 3.96 | ↓$0.07 (-1.74%) | 3.89 | 4.06 | 98.32K |
| 2024-12-16 | 4.25 | 4.08 | ↓$0.17 (-4.00%) | 4.06 | 4.25 | 58.62K |
| 2024-12-13 | 4.18 | 4.21 | ↑$0.03 (0.72%) | 4.12 | 4.22 | 35.58K |
| 2024-12-12 | 4.17 | 4.21 | ↑$0.04 (0.96%) | 4.15 | 4.29 | 81.23K |
| 2024-12-11 | 4.18 | 4.17 | ↓$0.00 (-0.12%) | 4.11 | 4.27 | 84.88K |
| 2024-12-10 | 4.16 | 4.17 | ↑$0.01 (0.24%) | 4.07 | 4.22 | 76.32K |
| 2024-12-09 | 3.97 | 4.15 | ↑$0.18 (4.53%) | 3.97 | 4.24 | 110.23K |
| 2024-12-06 | 4.09 | 3.92 | ↓$0.17 (-4.16%) | 3.89 | 4.12 | 67.53K |
| 2024-12-05 | 4.16 | 4.09 | ↓$0.07 (-1.68%) | 3.88 | 4.17 | 87.81K |
| 2024-12-04 | 4.05 | 4.12 | ↑$0.07 (1.73%) | 4.03 | 4.24 | 174.16K |
| 2024-12-03 | 4.25 | 4.05 | ↓$0.20 (-4.71%) | 3.95 | 4.25 | 170.83K |
| 2024-12-02 | 4.00 | 4.24 | ↑$0.24 (6.00%) | 3.84 | 4.24 | 112.19K |
| 2024-11-29 | 3.93 | 3.98 | ↑$0.05 (1.27%) | 3.87 | 4.07 | 68.87K |
| 2024-11-27 | 3.73 | 3.87 | ↑$0.14 (3.75%) | 3.64 | 3.88 | 104.40K |
| 2024-11-26 | 3.81 | 3.72 | ↓$0.09 (-2.36%) | 3.63 | 3.93 | 146.52K |
| 2024-11-25 | 3.94 | 3.86 | ↓$0.08 (-2.03%) | 3.83 | 4.23 | 171.68K |
| 2024-11-22 | 3.95 | 3.96 | ↑$0.01 (0.25%) | 3.89 | 4.20 | 215.54K |
| 2024-11-21 | 3.94 | 3.95 | ↑$0.01 (0.25%) | 3.82 | 3.95 | 86.25K |
| 2024-11-20 | 3.74 | 3.90 | ↑$0.16 (4.28%) | 3.72 | 3.96 | 103.43K |
| 2024-11-19 | 3.59 | 3.71 | ↑$0.12 (3.34%) | 3.59 | 3.84 | 102.66K |
| 2024-11-18 | 3.63 | 3.58 | ↓$0.05 (-1.38%) | 3.54 | 3.90 | 135.61K |
| 2024-11-15 | 3.64 | 3.64 | ↑$0.00 (0.00%) | 3.54 | 3.77 | 77.15K |
| 2024-11-14 | 3.64 | 3.64 | ↑$0.00 (0.00%) | 3.56 | 3.70 | 32.55K |
| 2024-11-13 | 3.82 | 3.66 | ↓$0.16 (-4.19%) | 3.49 | 3.82 | 138.88K |
Create an account or log in to view more rows.
$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.
$INVE I think I like this stock more everyday