Identiv, Inc. (INVE) Charts

$3.28

$0.11 (-3.25%)
Last update: 04:00 PM EST
Day's range
$3.28
Day's range
$3.39

5 DAY PERFORMANCE

-0.61%

1 MONTH PERFORMANCE

-0.61%

3 MONTH PERFORMANCE

-10.63%

6 MONTH PERFORMANCE

-15.25%

YEAR-TO-DATE PERFORMANCE

-10.38%

1 YEAR PERFORMANCE

-28.70%

Identiv, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/28/2025 $3.39 $3.28 (-3.24%) $3.39 $3.28 31.44 K $77.40 M
05/27/2025 $3.30 $3.39 (2.73%) $3.43 $3.30 27.04 K $80.00 M
05/23/2025 $3.20 $3.30 (3.12%) $3.31 $3.20 21.95 K $77.88 M
05/22/2025 $3.30 $3.31 (0.3%) $3.33 $3.25 31.04 K $78.11 M
05/21/2025 $3.39 $3.31 (-2.36%) $3.44 $3.30 21.23 K $78.11 M
05/20/2025 $3.42 $3.40 (-0.58%) $3.50 $3.39 42.90 K $80.24 M
05/19/2025 $3.28 $3.42 (4.27%) $3.43 $3.28 31.40 K $80.71 M
05/16/2025 $3.14 $3.29 (4.78%) $3.35 $3.12 137.00 K $77.64 M
05/15/2025 $3.03 $3.10 (2.31%) $3.13 $3.03 23.30 K $73.16 M
05/14/2025 $3.07 $3.02 (-1.63%) $3.11 $3.01 50.00 K $71.27 M
05/13/2025 $3.16 $3.12 (-1.27%) $3.16 $3.05 122.01 K $73.63 M
05/12/2025 $3.19 $3.20 (0.31%) $3.27 $3.16 42.33 K $75.52 M
05/09/2025 $3.20 $3.16 (-1.25%) $3.21 $3.10 45.22 K $74.57 M
05/08/2025 $3.25 $3.20 (-1.54%) $3.25 $3.10 50.20 K $76.27 M
05/07/2025 $3.25 $3.14 (-3.38%) $3.39 $3.12 94.20 K $74.84 M
05/06/2025 $3.37 $3.20 (-5.04%) $3.41 $3.18 209.45 K $76.27 M
05/05/2025 $3.28 $3.40 (3.66%) $3.41 $3.28 24.90 K $81.03 M
05/02/2025 $3.34 $3.34 (0%) $3.40 $3.29 50.61 K $79.60 M
05/01/2025 $3.38 $3.34 (-1.18%) $3.45 $3.29 27.44 K $79.60 M
04/30/2025 $3.34 $3.32 (-0.6%) $3.40 $3.29 50.80 K $79.13 M
04/29/2025 $3.35 $3.39 (1.19%) $3.39 $3.28 45.40 K $80.79 M
04/28/2025 $3.24 $3.30 (1.85%) $3.35 $3.24 28.72 K $78.65 M
04/25/2025 $3.24 $3.20 (-1.23%) $3.25 $3.13 20.71 K $75.59 M
04/24/2025 $3.16 $3.21 (1.58%) $3.25 $3.07 22.60 K $75.82 M
04/23/2025 $3.20 $3.17 (-0.94%) $3.30 $3.00 46.74 K $74.88 M
04/22/2025 $3.20 $3.20 (0%) $3.25 $3.18 27.15 K $75.59 M
04/21/2025 $3.23 $3.20 (-0.93%) $3.26 $3.11 26.52 K $75.59 M
04/17/2025 $3.29 $3.17 (-3.65%) $3.30 $3.16 20.70 K $74.88 M
04/16/2025 $3.12 $3.25 (4.17%) $3.27 $3.12 27.40 K $76.77 M
04/15/2025 $3.28 $3.16 (-3.66%) $3.32 $3.16 58.70 K $74.64 M
04/14/2025 $3.14 $3.21 (2.23%) $3.25 $3.01 23.20 K $75.82 M
04/11/2025 $3.22 $3.13 (-2.8%) $3.25 $3.03 48.02 K $73.93 M
04/10/2025 $3.12 $3.06 (-1.92%) $3.25 $2.98 48.74 K $72.28 M
04/09/2025 $3.00 $3.17 (5.67%) $3.28 $3.00 122.60 K $74.88 M
04/08/2025 $2.96 $2.98 (0.68%) $3.09 $2.92 102.30 K $70.39 M
04/07/2025 $2.86 $2.93 (2.45%) $3.00 $2.86 88.50 K $69.21 M
04/04/2025 $3.02 $2.99 (-0.99%) $3.29 $2.90 66.76 K $70.63 M
04/03/2025 $3.13 $3.05 (-2.56%) $3.36 $3.05 34.40 K $72.04 M
04/02/2025 $3.17 $3.19 (0.63%) $3.36 $3.16 27.80 K $75.35 M
04/01/2025 $3.10 $3.20 (3.23%) $3.21 $3.03 81.00 K $75.59 M
03/31/2025 $3.16 $3.19 (0.95%) $3.22 $3.03 86.30 K $75.35 M
03/28/2025 $3.29 $3.16 (-3.95%) $3.30 $3.11 49.72 K $74.64 M
03/27/2025 $3.39 $3.29 (-2.95%) $3.39 $3.20 50.70 K $77.71 M
03/26/2025 $3.29 $3.32 (0.91%) $3.33 $3.21 44.86 K $78.42 M
03/25/2025 $3.36 $3.25 (-3.27%) $3.39 $3.20 31.00 K $76.77 M
03/24/2025 $3.45 $3.36 (-2.61%) $3.51 $3.31 133.22 K $79.36 M
03/21/2025 $3.42 $3.42 (0%) $3.49 $3.32 119.50 K $80.78 M
03/20/2025 $3.37 $3.29 (-2.37%) $3.37 $3.27 29.10 K $77.71 M
03/19/2025 $3.35 $3.36 (0.3%) $3.43 $3.31 38.40 K $79.36 M
03/18/2025 $3.30 $3.41 (3.33%) $3.45 $3.29 100.21 K $80.55 M
03/17/2025 $3.13 $3.20 (2.24%) $3.27 $3.13 66.80 K $75.59 M
03/14/2025 $3.23 $3.18 (-1.55%) $3.28 $3.15 45.40 K $74.99 M
03/13/2025 $3.29 $3.24 (-1.52%) $3.42 $3.18 73.40 K $76.66 M
03/12/2025 $3.26 $3.29 (0.92%) $3.42 $3.17 58.70 K $77.84 M
03/11/2025 $3.26 $3.45 (5.83%) $3.52 $3.21 111.94 K $81.63 M
03/10/2025 $3.39 $3.26 (-3.83%) $3.45 $3.24 111.30 K $77.13 M
03/07/2025 $3.25 $3.42 (5.23%) $3.50 $3.16 147.70 K $80.92 M
03/06/2025 $3.56 $3.24 (-8.99%) $3.56 $3.06 237.70 K $76.66 M
03/05/2025 $3.49 $3.47 (-0.57%) $3.55 $3.31 90.50 K $82.10 M
03/04/2025 $3.49 $3.45 (-1.15%) $3.61 $3.27 112.30 K $81.63 M
03/03/2025 $3.60 $3.57 (-0.83%) $3.70 $3.45 78.40 K $84.47 M
02/28/2025 $3.66 $3.67 (0.27%) $3.86 $3.60 40.69 K $86.83 M