Identiv Inc (INVE) Historical Stock Data
4.14 ↓0.32 (-7.17%)
As of May 10, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INVE is down -1.43% a day on average. There have been 12 days where Identiv Inc closed green and 18 days where INVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.45 | 4.14 | ↓$0.31 (-6.97%) | 4.11 | 4.61 | 399.69K |
| 2024-05-09 | 4.97 | 4.46 | ↓$0.51 (-10.26%) | 4.38 | 5.01 | 381.75K |
| 2024-05-08 | 5.00 | 5.01 | ↑$0.01 (0.20%) | 4.95 | 5.05 | 87.98K |
| 2024-05-07 | 5.13 | 5.02 | ↓$0.11 (-2.14%) | 5.00 | 5.15 | 73.13K |
| 2024-05-06 | 5.04 | 5.11 | ↑$0.07 (1.39%) | 5.04 | 5.27 | 193.74K |
| 2024-05-03 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 4.98 | 5.12 | 74.36K |
| 2024-05-02 | 5.02 | 5.01 | ↓$0.01 (-0.20%) | 4.98 | 5.06 | 126.70K |
| 2024-05-01 | 5.04 | 5.01 | ↓$0.03 (-0.60%) | 4.96 | 5.16 | 102.69K |
| 2024-04-30 | 5.08 | 5.04 | ↓$0.04 (-0.79%) | 4.99 | 5.15 | 112.43K |
| 2024-04-29 | 5.07 | 5.13 | ↑$0.06 (1.18%) | 5.01 | 5.20 | 80.29K |
| 2024-04-26 | 5.23 | 5.12 | ↓$0.11 (-2.10%) | 5.10 | 5.32 | 71.28K |
| 2024-04-25 | 5.08 | 5.12 | ↑$0.04 (0.79%) | 5.03 | 5.23 | 63.51K |
| 2024-04-24 | 4.98 | 5.10 | ↑$0.12 (2.41%) | 4.97 | 5.20 | 63.72K |
| 2024-04-23 | 5.07 | 5.03 | ↓$0.04 (-0.79%) | 4.95 | 5.10 | 167.72K |
| 2024-04-22 | 5.06 | 5.05 | ↓$0.01 (-0.20%) | 4.90 | 5.16 | 67.67K |
| 2024-04-19 | 4.75 | 5.07 | ↑$0.32 (6.74%) | 4.75 | 5.13 | 174.50K |
| 2024-04-18 | 4.83 | 4.85 | ↑$0.02 (0.41%) | 4.75 | 4.88 | 167.61K |
| 2024-04-17 | 4.86 | 4.84 | ↓$0.02 (-0.41%) | 4.80 | 4.96 | 159.18K |
| 2024-04-16 | 5.00 | 4.86 | ↓$0.14 (-2.80%) | 4.86 | 5.02 | 214.33K |
| 2024-04-15 | 5.16 | 5.02 | ↓$0.14 (-2.71%) | 4.95 | 5.19 | 226.07K |
| 2024-04-12 | 5.13 | 5.12 | ↓$0.01 (-0.19%) | 5.00 | 5.21 | 109.44K |
| 2024-04-11 | 5.05 | 5.17 | ↑$0.12 (2.38%) | 5.00 | 5.31 | 94.78K |
| 2024-04-10 | 5.34 | 5.15 | ↓$0.19 (-3.56%) | 5.13 | 5.37 | 101.76K |
| 2024-04-09 | 5.11 | 5.33 | ↑$0.22 (4.31%) | 5.11 | 5.50 | 396.11K |
| 2024-04-08 | 5.50 | 5.17 | ↓$0.33 (-6.00%) | 5.16 | 5.64 | 211.14K |
| 2024-04-05 | 5.77 | 5.56 | ↓$0.21 (-3.64%) | 5.56 | 6.02 | 130.04K |
| 2024-04-04 | 6.67 | 5.98 | ↓$0.69 (-10.34%) | 5.87 | 6.81 | 213.88K |
| 2024-04-03 | 8.05 | 6.87 | ↓$1.18 (-14.66%) | 6.66 | 8.21 | 403.04K |
| 2024-04-02 | 8.40 | 8.45 | ↑$0.05 (0.60%) | 8.32 | 8.52 | 58.91K |
| 2024-04-01 | 8.00 | 8.41 | ↑$0.41 (5.13%) | 8.00 | 8.41 | 93.48K |
Create an account or log in to view more rows.
$INVE the FOMO will be epic
$INVE Silly Bears tricks are for kids
$INVE has just been halted from trading due to volatility.
$INVE I think I like this stock more everyday
$INVE BUY BUY BUY
$INVE I like it
$INVE looking ready to breakout soon.
$INVE PT?
$INVE lets go!!
$INVE bag holders for life club