Identiv Inc (INVE) Historical Stock Data
5.12 ↑0.00 (0.00%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INVE is down -0.63% a day on average. There have been 14 days where Identiv Inc closed green and 16 days where INVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-28 | 7.66 | 7.92 | ↑$0.26 (3.39%) | 7.59 | 7.92 | 52.72K |
| 2024-03-27 | 7.64 | 7.77 | ↑$0.13 (1.70%) | 7.38 | 7.80 | 39.14K |
| 2024-03-26 | 7.72 | 7.51 | ↓$0.21 (-2.72%) | 7.47 | 7.72 | 35.75K |
| 2024-03-25 | 7.47 | 7.62 | ↑$0.15 (2.01%) | 7.47 | 7.85 | 220.78K |
| 2024-03-22 | 7.11 | 7.59 | ↑$0.48 (6.75%) | 7.04 | 7.59 | 49.48K |
| 2024-03-21 | 7.44 | 7.21 | ↓$0.23 (-3.09%) | 7.09 | 7.56 | 68.57K |
| 2024-03-20 | 7.31 | 7.39 | ↑$0.08 (1.09%) | 7.31 | 7.58 | 66.12K |
| 2024-03-19 | 7.34 | 7.38 | ↑$0.04 (0.54%) | 7.21 | 7.70 | 94.62K |
| 2024-03-18 | 7.48 | 7.37 | ↓$0.11 (-1.47%) | 7.32 | 7.69 | 43.67K |
| 2024-03-15 | 7.64 | 7.46 | ↓$0.18 (-2.36%) | 7.43 | 7.72 | 128.55K |
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