Identiv Inc (INVE) Historical Stock Data
3.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INVE is down -0.82% a day on average. There have been 13 days where Identiv Inc closed green and 17 days where INVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.44 | 3.44 | ↑$0.00 (0.00%) | 3.38 | 3.49 | 15.48K |
| 2025-12-03 | 3.42 | 3.44 | ↑$0.02 (0.58%) | 3.41 | 3.46 | 20.76K |
| 2025-12-02 | 3.41 | 3.42 | ↑$0.01 (0.29%) | 3.33 | 3.42 | 21.29K |
| 2025-12-01 | 3.38 | 3.37 | ↓$0.01 (-0.30%) | 3.31 | 3.43 | 78.29K |
| 2025-11-28 | 3.42 | 3.37 | ↓$0.05 (-1.46%) | 3.37 | 3.45 | 42.63K |
| 2025-11-26 | 3.50 | 3.42 | ↓$0.08 (-2.29%) | 3.35 | 3.51 | 103.40K |
| 2025-11-25 | 3.49 | 3.45 | ↓$0.03 (-1.00%) | 3.30 | 3.52 | 107.26K |
| 2025-11-24 | 3.25 | 3.40 | ↑$0.15 (4.62%) | 3.25 | 3.45 | 62.19K |
| 2025-11-21 | 3.23 | 3.25 | ↑$0.02 (0.62%) | 3.17 | 3.32 | 49.13K |
| 2025-11-20 | 3.18 | 3.20 | ↑$0.02 (0.63%) | 3.14 | 3.43 | 71.72K |
| 2025-11-19 | 3.42 | 3.18 | ↓$0.24 (-7.02%) | 3.18 | 3.43 | 77.14K |
| 2025-11-18 | 3.53 | 3.42 | ↓$0.11 (-3.04%) | 3.42 | 3.53 | 31.84K |
| 2025-11-17 | 3.63 | 3.54 | ↓$0.09 (-2.48%) | 3.50 | 3.73 | 59.95K |
| 2025-11-14 | 3.51 | 3.75 | ↑$0.24 (6.84%) | 3.50 | 3.77 | 39.53K |
| 2025-11-13 | 3.71 | 3.52 | ↓$0.19 (-5.12%) | 3.50 | 3.71 | 33.09K |
| 2025-11-12 | 3.80 | 3.72 | ↓$0.08 (-2.11%) | 3.72 | 3.88 | 32.85K |
| 2025-11-11 | 4.04 | 3.69 | ↓$0.35 (-8.66%) | 3.64 | 4.07 | 79.45K |
| 2025-11-10 | 3.88 | 3.83 | ↓$0.05 (-1.29%) | 3.61 | 3.92 | 89.14K |
| 2025-11-07 | 3.85 | 3.78 | ↓$0.07 (-1.82%) | 3.61 | 3.90 | 70.94K |
| 2025-11-06 | 3.89 | 3.91 | ↑$0.02 (0.51%) | 3.78 | 4.00 | 163.77K |
| 2025-11-05 | 3.77 | 3.79 | ↑$0.02 (0.53%) | 3.74 | 3.95 | 37.47K |
| 2025-11-04 | 3.84 | 3.71 | ↓$0.13 (-3.39%) | 3.71 | 3.92 | 45.28K |
| 2025-11-03 | 4.00 | 3.94 | ↓$0.06 (-1.50%) | 3.84 | 4.00 | 47.03K |
| 2025-10-31 | 3.86 | 4.00 | ↑$0.14 (3.63%) | 3.86 | 4.00 | 17.40K |
| 2025-10-30 | 3.85 | 3.86 | ↑$0.01 (0.39%) | 3.82 | 3.90 | 23.77K |
| 2025-10-29 | 3.91 | 3.78 | ↓$0.13 (-3.33%) | 3.78 | 3.91 | 18.07K |
| 2025-10-28 | 3.84 | 3.96 | ↑$0.12 (3.13%) | 3.84 | 4.02 | 22.48K |
| 2025-10-27 | 4.05 | 3.88 | ↓$0.17 (-4.17%) | 3.85 | 4.07 | 40.24K |
| 2025-10-24 | 4.05 | 3.95 | ↓$0.10 (-2.47%) | 3.87 | 4.07 | 13.11K |
| 2025-10-23 | 3.82 | 4.01 | ↑$0.19 (4.97%) | 3.82 | 4.06 | 27.10K |
Create an account or log in to view more rows.
$INVE bounce it!!
$INVE lets go!!
$INVE Shorts talk the talk but cant walk the walk
$INVE steady steady n hold
$INVE how low can she go
$INVE MACD turned bullish
$INVE Holding Strong since January ??????????
$INVE this market love evrry dips let’s see
$INVE is it time?
$INVE we’re fucked tomorrow boys