Identiv Inc. (INVE)
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 |