Identiv Inc. (INVE)
NASDAQ: INVE
· Real-Time Price · USD
3.63
-0.07 (-1.89%)
At close: Aug 14, 2025, 3:59 PM
3.67
1.10%
After-hours: Aug 14, 2025, 04:00 PM EDT
INVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.63 | 3.76 | 3.61 | 3.67 | 3.67 | -0.81% | 21,059 |
| Aug 13, 2025 | 3.63 | 3.76 | 3.63 | 3.70 | 3.70 | 0.82% | 31,520 |
| Aug 12, 2025 | 3.65 | 3.75 | 3.62 | 3.67 | 3.67 | 1.66% | 23,700 |
| Aug 11, 2025 | 3.57 | 3.70 | 3.48 | 3.61 | 3.61 | 0.84% | 28,436 |
| Aug 8, 2025 | 3.22 | 3.61 | 3.22 | 3.58 | 3.58 | -0.56% | 40,000 |
| Aug 7, 2025 | 3.51 | 3.66 | 3.48 | 3.60 | 3.60 | 2.86% | 81,400 |
| Aug 6, 2025 | 3.59 | 3.64 | 3.50 | 3.50 | 3.50 | -2.23% | 12,735 |
| Aug 5, 2025 | 3.65 | 3.87 | 3.56 | 3.58 | 3.58 | 4.07% | 83,907 |
| Aug 4, 2025 | 3.53 | 3.61 | 3.43 | 3.44 | 3.44 | -0.29% | 37,100 |
| Aug 1, 2025 | 3.60 | 3.60 | 3.42 | 3.45 | 3.45 | -4.96% | 33,045 |
| Jul 31, 2025 | 3.39 | 3.63 | 3.37 | 3.63 | 3.63 | 6.45% | 21,500 |
| Jul 30, 2025 | 3.48 | 3.66 | 3.39 | 3.41 | 3.41 | -3.40% | 17,504 |
| Jul 29, 2025 | 3.76 | 3.76 | 3.48 | 3.53 | 3.53 | -5.87% | 48,000 |
| Jul 28, 2025 | 3.74 | 3.78 | 3.72 | 3.75 | 3.75 | 0.00% | 36,400 |
| Jul 25, 2025 | 3.72 | 3.79 | 3.72 | 3.75 | 3.75 | 0.00% | 18,949 |
| Jul 24, 2025 | 3.59 | 3.79 | 3.56 | 3.75 | 3.75 | 4.46% | 49,604 |
| Jul 23, 2025 | 3.60 | 3.63 | 3.51 | 3.59 | 3.59 | -0.28% | 46,932 |
| Jul 22, 2025 | 3.44 | 3.64 | 3.44 | 3.60 | 3.60 | 4.35% | 35,734 |
| Jul 21, 2025 | 3.41 | 3.47 | 3.33 | 3.45 | 3.45 | 1.47% | 111,165 |
| Jul 18, 2025 | 3.56 | 3.65 | 3.37 | 3.40 | 3.40 | -4.76% | 74,744 |