Identiv Inc (INVE) Historical Stock Data
3.96 ↑0.01 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INVE is up 0.33% a day on average. There have been 20 days where Identiv Inc closed green and 10 days where INVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-12 | 3.76 | 3.77 | ↑$0.01 (0.27%) | 3.68 | 3.80 | 73.57K |
| 2024-11-11 | 4.00 | 3.80 | ↓$0.20 (-5.00%) | 3.75 | 4.05 | 50.48K |
| 2024-11-08 | 3.75 | 3.95 | ↑$0.20 (5.33%) | 3.59 | 3.95 | 314.71K |
| 2024-11-07 | 3.45 | 3.58 | ↑$0.13 (3.91%) | 3.45 | 3.71 | 149.60K |
| 2024-11-06 | 3.57 | 3.67 | ↑$0.10 (2.80%) | 3.55 | 3.75 | 124.37K |
| 2024-11-05 | 3.44 | 3.53 | ↑$0.09 (2.62%) | 3.44 | 3.62 | 77.97K |
| 2024-11-04 | 3.51 | 3.43 | ↓$0.08 (-2.28%) | 3.43 | 3.59 | 67.61K |
| 2024-11-01 | 3.58 | 3.50 | ↓$0.08 (-2.23%) | 3.49 | 3.63 | 97.60K |
| 2024-10-31 | 3.51 | 3.54 | ↑$0.03 (0.94%) | 3.50 | 3.60 | 36.12K |
| 2024-10-30 | 3.57 | 3.58 | ↑$0.01 (0.28%) | 3.57 | 3.70 | 91.61K |
| 2024-10-29 | 3.53 | 3.60 | ↑$0.07 (1.98%) | 3.53 | 3.66 | 30.40K |
| 2024-10-28 | 3.60 | 3.48 | ↓$0.12 (-3.20%) | 3.48 | 3.70 | 38.85K |
| 2024-10-25 | 3.68 | 3.61 | ↓$0.07 (-1.90%) | 3.55 | 3.68 | 7.91K |
| 2024-10-24 | 3.70 | 3.68 | ↓$0.02 (-0.54%) | 3.58 | 3.74 | 44.96K |
| 2024-10-23 | 3.67 | 3.70 | ↑$0.03 (0.82%) | 3.65 | 3.75 | 65.27K |
| 2024-10-22 | 3.63 | 3.65 | ↑$0.02 (0.55%) | 3.53 | 3.70 | 21.83K |
| 2024-10-21 | 3.67 | 3.67 | ↑$0.00 (0.00%) | 3.59 | 3.70 | 22.92K |
| 2024-10-18 | 3.59 | 3.67 | ↑$0.08 (2.23%) | 3.52 | 3.68 | 46.01K |
| 2024-10-17 | 3.56 | 3.59 | ↑$0.03 (0.84%) | 3.53 | 3.62 | 16.37K |
| 2024-10-16 | 3.63 | 3.62 | ↓$0.01 (-0.28%) | 3.55 | 3.70 | 27.54K |
| 2024-10-15 | 3.60 | 3.68 | ↑$0.09 (2.36%) | 3.55 | 3.70 | 56.86K |
| 2024-10-14 | 3.59 | 3.51 | ↓$0.08 (-2.23%) | 3.51 | 3.65 | 24.95K |
Create an account or log in to view more rows.
$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
$INVE BUY BUY BUY