Identiv Inc. (INVE)
NASDAQ: INVE
· Real-Time Price · USD
3.58
0.08 (2.29%)
At close: Oct 03, 2025, 3:59 PM
3.70
3.35%
After-hours: Oct 03, 2025, 06:04 PM EDT
INVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.55 | 3.66 | 3.51 | 3.58 | 3.58 | 2.29% | 25,703 |
| Oct 2, 2025 | 3.49 | 3.54 | 3.42 | 3.50 | 3.50 | 2.64% | 18,100 |
| Oct 1, 2025 | 3.51 | 3.53 | 3.37 | 3.41 | 3.41 | -1.16% | 18,400 |
| Sep 30, 2025 | 3.47 | 3.68 | 3.33 | 3.45 | 3.45 | -1.99% | 36,783 |
| Sep 29, 2025 | 3.63 | 3.76 | 3.52 | 3.52 | 3.52 | -3.30% | 44,407 |
| Sep 26, 2025 | 3.80 | 3.80 | 3.56 | 3.64 | 3.64 | -1.62% | 27,000 |
| Sep 25, 2025 | 3.77 | 3.79 | 3.65 | 3.70 | 3.70 | 1.09% | 9,800 |
| Sep 24, 2025 | 3.65 | 3.74 | 3.63 | 3.66 | 3.66 | -0.81% | 15,730 |
| Sep 23, 2025 | 3.63 | 3.73 | 3.53 | 3.69 | 3.69 | 0.82% | 30,700 |
| Sep 22, 2025 | 3.69 | 3.75 | 3.61 | 3.66 | 3.66 | -1.61% | 23,623 |
| Sep 19, 2025 | 3.68 | 3.72 | 3.62 | 3.72 | 3.72 | 0.81% | 28,101 |
| Sep 18, 2025 | 3.71 | 3.74 | 3.65 | 3.69 | 3.69 | 0.82% | 24,520 |
| Sep 17, 2025 | 3.82 | 3.82 | 3.62 | 3.66 | 3.66 | 1.10% | 32,800 |
| Sep 16, 2025 | 3.65 | 3.66 | 3.58 | 3.62 | 3.62 | 0.00% | 40,200 |
| Sep 15, 2025 | 3.62 | 3.85 | 3.60 | 3.62 | 3.62 | 0.00% | 59,237 |
| Sep 12, 2025 | 3.69 | 3.79 | 3.62 | 3.62 | 3.62 | -1.90% | 29,606 |
| Sep 11, 2025 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | -1.86% | 21,700 |
| Sep 10, 2025 | 3.83 | 3.86 | 3.74 | 3.76 | 3.76 | -0.53% | 7,618 |
| Sep 9, 2025 | 3.77 | 3.85 | 3.73 | 3.78 | 3.78 | -0.53% | 27,900 |
| Sep 8, 2025 | 3.79 | 3.87 | 3.79 | 3.80 | 3.80 | -0.52% | 31,500 |
Page 1 of 136