Identiv Inc. (INVE)
3.63
-0.03 (-0.82%)
At close: Jan 14, 2025, 3:59 PM
3.65
0.55%
After-hours Jan 14, 2025, 04:00 PM EST
INVE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.73 | 3.78 | 3.51 | 3.65 | -0.01 | -0.27% | 46,905 |
| Jan 13, 2025 | 3.54 | 3.74 | 3.44 | 3.66 | 0.06 | 1.67% | 68,200 |
| Jan 10, 2025 | 3.53 | 3.60 | 3.45 | 3.60 | 0.07 | 1.98% | 29,235 |
| Jan 8, 2025 | 3.62 | 3.66 | 3.48 | 3.53 | -0.13 | -3.55% | 37,000 |
| Jan 7, 2025 | 3.76 | 3.76 | 3.61 | 3.66 | -0.05 | -1.35% | 30,900 |
| Jan 6, 2025 | 3.78 | 3.87 | 3.65 | 3.71 | -0.06 | -1.59% | 47,624 |
| Jan 3, 2025 | 3.66 | 3.77 | 3.65 | 3.77 | 0.11 | 3.01% | 18,500 |
| Jan 2, 2025 | 3.67 | 3.76 | 3.62 | 3.66 | 0.00 | 0.00% | 29,400 |
| Dec 31, 2024 | 3.77 | 3.82 | 3.66 | 3.66 | -0.07 | -1.88% | 75,846 |
| Dec 30, 2024 | 3.73 | 3.78 | 3.62 | 3.73 | 0.04 | 1.08% | 53,400 |
| Dec 27, 2024 | 3.85 | 3.85 | 3.61 | 3.69 | -0.10 | -2.64% | 55,300 |
| Dec 26, 2024 | 3.61 | 3.85 | 3.61 | 3.79 | 0.15 | 4.12% | 51,200 |
| Dec 24, 2024 | 3.70 | 3.75 | 3.63 | 3.64 | -0.05 | -1.36% | 27,800 |
| Dec 23, 2024 | 3.75 | 3.80 | 3.66 | 3.69 | -0.01 | -0.27% | 32,200 |
| Dec 20, 2024 | 3.61 | 3.73 | 3.60 | 3.70 | 0.06 | 1.65% | 60,300 |
| Dec 19, 2024 | 3.68 | 3.78 | 3.56 | 3.64 | -0.09 | -2.41% | 59,809 |
| Dec 18, 2024 | 4.01 | 4.01 | 3.70 | 3.73 | -0.23 | -5.81% | 40,200 |
| Dec 17, 2024 | 4.03 | 4.06 | 3.89 | 3.96 | -0.12 | -2.94% | 98,315 |
| Dec 16, 2024 | 4.25 | 4.25 | 4.06 | 4.08 | -0.13 | -3.09% | 58,619 |
| Dec 13, 2024 | 4.18 | 4.22 | 4.12 | 4.21 | 0.00 | 0.00% | 35,600 |
| Dec 12, 2024 | 4.17 | 4.29 | 4.15 | 4.21 | 0.04 | 0.96% | 81,225 |
| Dec 11, 2024 | 4.18 | 4.27 | 4.11 | 4.17 | 0.00 | 0.00% | 84,900 |
| Dec 10, 2024 | 4.16 | 4.22 | 4.07 | 4.17 | 0.02 | 0.48% | 76,315 |
| Dec 9, 2024 | 3.97 | 4.24 | 3.97 | 4.15 | 0.23 | 5.87% | 110,225 |
| Dec 6, 2024 | 4.09 | 4.12 | 3.89 | 3.92 | -0.17 | -4.16% | 67,531 |
| Dec 5, 2024 | 4.16 | 4.17 | 3.88 | 4.09 | -0.03 | -0.73% | 87,812 |
| Dec 4, 2024 | 4.05 | 4.24 | 4.03 | 4.12 | 0.07 | 1.73% | 174,200 |
| Dec 3, 2024 | 4.25 | 4.25 | 3.95 | 4.05 | -0.19 | -4.48% | 170,833 |
| Dec 2, 2024 | 4.00 | 4.24 | 3.84 | 4.24 | 0.26 | 6.53% | 112,200 |
| Nov 29, 2024 | 3.93 | 4.07 | 3.87 | 3.98 | 0.11 | 2.84% | 68,900 |
| Nov 27, 2024 | 3.73 | 3.88 | 3.64 | 3.87 | 0.15 | 4.03% | 104,400 |
| Nov 26, 2024 | 3.81 | 3.93 | 3.63 | 3.72 | -0.14 | -3.63% | 146,516 |
| Nov 25, 2024 | 3.94 | 4.23 | 3.83 | 3.86 | -0.10 | -2.53% | 171,677 |
| Nov 22, 2024 | 3.95 | 4.20 | 3.89 | 3.96 | 0.01 | 0.25% | 215,536 |
| Nov 21, 2024 | 3.94 | 3.95 | 3.82 | 3.95 | 0.05 | 1.28% | 86,249 |
| Nov 20, 2024 | 3.74 | 3.96 | 3.72 | 3.90 | 0.19 | 5.12% | 103,430 |
| Nov 19, 2024 | 3.59 | 3.84 | 3.59 | 3.71 | 0.13 | 3.63% | 102,700 |
| Nov 18, 2024 | 3.63 | 3.90 | 3.54 | 3.58 | -0.06 | -1.65% | 135,607 |
| Nov 15, 2024 | 3.64 | 3.77 | 3.54 | 3.64 | 0.00 | 0.00% | 77,149 |
| Nov 14, 2024 | 3.64 | 3.70 | 3.56 | 3.64 | -0.02 | -0.55% | 32,600 |
| Nov 13, 2024 | 3.82 | 3.82 | 3.49 | 3.66 | -0.11 | -2.92% | 138,900 |
| Nov 12, 2024 | 3.76 | 3.80 | 3.68 | 3.77 | -0.03 | -0.79% | 73,600 |
| Nov 11, 2024 | 4.00 | 4.05 | 3.75 | 3.80 | -0.15 | -3.80% | 50,481 |
| Nov 8, 2024 | 3.75 | 3.95 | 3.59 | 3.95 | 0.37 | 10.34% | 314,710 |
| Nov 7, 2024 | 3.45 | 3.71 | 3.45 | 3.58 | -0.09 | -2.45% | 149,611 |
| Nov 6, 2024 | 3.57 | 3.75 | 3.55 | 3.67 | 0.14 | 3.97% | 124,400 |
| Nov 5, 2024 | 3.44 | 3.62 | 3.44 | 3.53 | 0.10 | 2.92% | 78,000 |
| Nov 4, 2024 | 3.51 | 3.59 | 3.43 | 3.43 | -0.07 | -2.00% | 67,614 |
| Nov 1, 2024 | 3.58 | 3.63 | 3.49 | 3.50 | -0.04 | -1.13% | 97,601 |
| Oct 31, 2024 | 3.51 | 3.60 | 3.50 | 3.54 | -0.04 | -1.12% | 36,119 |