Identiv Inc. (INVE)
NASDAQ: INVE
· Real-Time Price · USD
3.69
-0.07 (-1.86%)
At close: Sep 11, 2025, 3:59 PM
3.69
0.00%
After-hours: Sep 11, 2025, 04:00 PM EDT
INVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | -1.86% | 21,557 |
| 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 |
| Sep 5, 2025 | 3.79 | 3.86 | 3.73 | 3.82 | 3.82 | 1.87% | 20,100 |
| Sep 4, 2025 | 3.73 | 3.81 | 3.70 | 3.75 | 3.75 | 0.54% | 18,400 |
| Sep 3, 2025 | 3.83 | 3.90 | 3.73 | 3.73 | 3.73 | -1.84% | 43,773 |
| Sep 2, 2025 | 3.71 | 3.84 | 3.71 | 3.80 | 3.80 | 2.70% | 18,645 |
| Aug 29, 2025 | 3.80 | 3.86 | 3.68 | 3.70 | 3.70 | 0.00% | 50,311 |
| Aug 28, 2025 | 3.64 | 3.79 | 3.64 | 3.70 | 3.70 | 0.82% | 34,507 |
| Aug 27, 2025 | 3.71 | 3.94 | 3.67 | 3.67 | 3.67 | -1.08% | 122,525 |
| Aug 26, 2025 | 3.70 | 3.77 | 3.59 | 3.71 | 3.71 | 0.00% | 55,500 |
| Aug 25, 2025 | 3.59 | 3.72 | 3.59 | 3.71 | 3.71 | 2.77% | 9,833 |
| Aug 22, 2025 | 3.60 | 3.66 | 3.50 | 3.61 | 3.61 | 2.56% | 43,900 |
| Aug 21, 2025 | 3.49 | 3.65 | 3.49 | 3.52 | 3.52 | -3.03% | 82,800 |
| Aug 20, 2025 | 3.58 | 3.73 | 3.58 | 3.63 | 3.63 | 1.97% | 25,400 |
| Aug 19, 2025 | 3.73 | 3.76 | 3.50 | 3.56 | 3.56 | -3.52% | 121,024 |
| Aug 18, 2025 | 3.65 | 3.76 | 3.59 | 3.69 | 3.69 | 4.24% | 41,134 |
| Aug 15, 2025 | 3.65 | 3.71 | 3.45 | 3.54 | 3.54 | -3.54% | 31,333 |
| Aug 14, 2025 | 3.63 | 3.76 | 3.61 | 3.67 | 3.67 | -0.81% | 20,606 |