Identiv Inc.

3.19
0.03 (0.95%)
At close: Mar 31, 2025, 3:59 PM
3.14
-1.43%
After-hours: Mar 31, 2025, 04:29 PM EDT

Identiv Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 3.29 3.30 3.11 3.16 -0.13 -3.95% 49,724
Mar 27, 2025 3.39 3.39 3.20 3.29 -0.03 -0.90% 50,700
Mar 26, 2025 3.29 3.33 3.21 3.32 0.07 2.15% 44,860
Mar 25, 2025 3.36 3.39 3.20 3.25 -0.11 -3.27% 31,000
Mar 24, 2025 3.45 3.51 3.31 3.36 -0.06 -1.75% 133,219
Mar 21, 2025 3.42 3.49 3.32 3.42 0.13 3.95% 119,500
Mar 20, 2025 3.37 3.37 3.27 3.29 -0.07 -2.08% 29,100
Mar 19, 2025 3.35 3.43 3.31 3.36 -0.05 -1.47% 38,400
Mar 18, 2025 3.30 3.45 3.29 3.41 0.21 6.56% 100,207
Mar 17, 2025 3.13 3.27 3.13 3.20 0.02 0.63% 66,800
Mar 14, 2025 3.23 3.28 3.15 3.18 -0.06 -1.85% 45,400
Mar 13, 2025 3.29 3.42 3.18 3.24 -0.05 -1.52% 73,400
Mar 12, 2025 3.26 3.42 3.17 3.29 -0.16 -4.64% 58,700
Mar 11, 2025 3.26 3.52 3.21 3.45 0.19 5.83% 111,940
Mar 10, 2025 3.39 3.45 3.24 3.26 -0.16 -4.68% 111,300
Mar 7, 2025 3.25 3.50 3.16 3.42 0.18 5.56% 147,700
Mar 6, 2025 3.56 3.56 3.06 3.24 -0.23 -6.63% 237,700
Mar 5, 2025 3.49 3.55 3.31 3.47 0.02 0.58% 90,500
Mar 4, 2025 3.49 3.61 3.27 3.45 -0.12 -3.36% 112,295
Mar 3, 2025 3.60 3.70 3.45 3.57 -0.10 -2.72% 78,400
Feb 28, 2025 3.66 3.86 3.60 3.67 -0.18 -4.68% 40,688
Feb 27, 2025 3.79 3.96 3.73 3.85 0.24 6.65% 102,100
Feb 26, 2025 3.60 3.71 3.60 3.61 0.06 1.69% 49,000
Feb 25, 2025 3.54 3.65 3.50 3.55 0.04 1.14% 89,406
Feb 24, 2025 3.44 3.65 3.35 3.51 0.07 2.03% 92,600
Feb 21, 2025 3.57 3.64 3.44 3.44 -0.13 -3.64% 21,115
Feb 20, 2025 3.61 3.65 3.41 3.57 0.02 0.56% 88,434
Feb 19, 2025 3.55 3.65 3.43 3.55 0.03 0.85% 33,134
Feb 18, 2025 3.55 3.63 3.50 3.52 0.01 0.28% 17,800
Feb 14, 2025 3.57 3.61 3.50 3.51 0.00 0.00% 19,400
Feb 13, 2025 3.56 3.65 3.41 3.51 -0.02 -0.57% 49,600
Feb 12, 2025 3.56 3.67 3.49 3.53 -0.03 -0.84% 30,500
Feb 11, 2025 3.46 3.61 3.45 3.56 0.07 2.01% 22,206
Feb 10, 2025 3.49 3.64 3.42 3.49 0.00 0.00% 17,000
Feb 7, 2025 3.50 3.80 3.42 3.49 -0.02 -0.57% 14,159
Feb 6, 2025 3.55 3.65 3.49 3.51 -0.04 -1.13% 15,923
Feb 5, 2025 3.44 3.62 3.44 3.55 0.09 2.60% 20,112
Feb 4, 2025 3.43 3.51 3.43 3.46 0.03 0.87% 24,936
Feb 3, 2025 3.40 3.51 3.39 3.43 -0.03 -0.87% 17,342
Jan 31, 2025 3.60 3.61 3.39 3.46 -0.10 -2.81% 55,731
Jan 30, 2025 3.54 3.65 3.51 3.56 0.05 1.42% 36,787
Jan 29, 2025 3.67 3.67 3.50 3.51 -0.11 -3.04% 25,927
Jan 28, 2025 3.68 3.82 3.52 3.62 0.02 0.56% 54,300
Jan 27, 2025 3.66 3.72 3.60 3.60 -0.10 -2.70% 26,500
Jan 24, 2025 3.82 3.86 3.67 3.70 -0.06 -1.60% 45,047
Jan 23, 2025 3.66 3.77 3.54 3.76 0.07 1.90% 37,800
Jan 22, 2025 3.89 3.90 3.68 3.69 -0.18 -4.65% 54,788
Jan 21, 2025 3.79 3.94 3.70 3.87 0.13 3.48% 44,311
Jan 17, 2025 3.80 3.85 3.69 3.74 -0.04 -1.06% 38,427
Jan 16, 2025 3.76 3.82 3.67 3.78 0.06 1.61% 62,211