Identiv, Inc. - Common Stock (INVE)
2.9600
-0.0300 (-1.00%)
NASDAQ · Last Trade: Apr 7th, 11:27 AM EDT
Historical Prices For Identiv, Inc. - Common Stock (INVE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.02 | 3.29 | 2.90 | 2.99 | 66,758 | 2.99 |
| 4/03/2025 | 3.13 | 3.36 | 3.05 | 3.05 | 34,359 | 3.05 |
| 4/02/2025 | 3.17 | 3.36 | 3.16 | 3.19 | 27,776 | 3.19 |
| 4/01/2025 | 3.10 | 3.21 | 3.03 | 3.20 | 80,956 | 3.20 |
| 3/31/2025 | 3.16 | 3.22 | 3.03 | 3.19 | 86,282 | 3.19 |
| 3/28/2025 | 3.29 | 3.30 | 3.11 | 3.16 | 49,724 | 3.16 |
| 3/27/2025 | 3.39 | 3.39 | 3.20 | 3.29 | 50,672 | 3.29 |
| 3/26/2025 | 3.29 | 3.33 | 3.21 | 3.32 | 44,685 | 3.32 |
| 3/25/2025 | 3.36 | 3.39 | 3.20 | 3.25 | 30,994 | 3.25 |
| 3/24/2025 | 3.45 | 3.51 | 3.31 | 3.36 | 133,219 | 3.36 |
| 3/21/2025 | 3.42 | 3.49 | 3.32 | 3.42 | 119,479 | 3.42 |
| 3/20/2025 | 3.37 | 3.37 | 3.27 | 3.29 | 29,070 | 3.29 |
| 3/19/2025 | 3.35 | 3.43 | 3.31 | 3.36 | 38,392 | 3.36 |
| 3/18/2025 | 3.30 | 3.45 | 3.29 | 3.41 | 100,202 | 3.41 |
| 3/17/2025 | 3.13 | 3.27 | 3.13 | 3.20 | 66,798 | 3.20 |
| 3/14/2025 | 3.23 | 3.28 | 3.15 | 3.18 | 45,367 | 3.18 |
| 3/13/2025 | 3.29 | 3.42 | 3.18 | 3.24 | 73,386 | 3.24 |
| 3/12/2025 | 3.26 | 3.42 | 3.17 | 3.29 | 58,672 | 3.29 |
| 3/11/2025 | 3.26 | 3.52 | 3.21 | 3.45 | 111,926 | 3.45 |
| 3/10/2025 | 3.38 | 3.45 | 3.24 | 3.26 | 111,262 | 3.26 |
| 3/07/2025 | 3.25 | 3.50 | 3.15 | 3.42 | 147,652 | 3.42 |
| 3/06/2025 | 3.56 | 3.56 | 3.06 | 3.24 | 237,650 | 3.24 |
| 3/05/2025 | 3.49 | 3.55 | 3.31 | 3.47 | 90,495 | 3.47 |
| 3/04/2025 | 3.49 | 3.61 | 3.27 | 3.45 | 112,295 | 3.45 |
| 3/03/2025 | 3.60 | 3.70 | 3.45 | 3.57 | 78,379 | 3.57 |
| 2/28/2025 | 3.66 | 3.86 | 3.60 | 3.67 | 40,688 | 3.67 |
| 2/27/2025 | 3.79 | 3.96 | 3.73 | 3.85 | 102,070 | 3.85 |
| 2/26/2025 | 3.60 | 3.71 | 3.60 | 3.61 | 48,994 | 3.61 |
| 2/25/2025 | 3.54 | 3.65 | 3.50 | 3.55 | 89,406 | 3.55 |
| 2/24/2025 | 3.44 | 3.65 | 3.35 | 3.51 | 92,573 | 3.51 |
| 2/21/2025 | 3.57 | 3.64 | 3.44 | 3.44 | 21,115 | 3.44 |
| 2/20/2025 | 3.61 | 3.65 | 3.41 | 3.57 | 88,434 | 3.57 |
| 2/19/2025 | 3.55 | 3.65 | 3.42 | 3.55 | 33,019 | 3.55 |
| 2/18/2025 | 3.55 | 3.63 | 3.50 | 3.52 | 17,794 | 3.52 |
| 2/14/2025 | 3.57 | 3.61 | 3.50 | 3.51 | 19,355 | 3.51 |
| 2/13/2025 | 3.56 | 3.65 | 3.41 | 3.51 | 49,591 | 3.51 |
| 2/12/2025 | 3.56 | 3.67 | 3.49 | 3.53 | 30,453 | 3.53 |
| 2/11/2025 | 3.46 | 3.61 | 3.45 | 3.56 | 22,206 | 3.56 |
| 2/10/2025 | 3.49 | 3.64 | 3.42 | 3.49 | 16,976 | 3.49 |
| 2/07/2025 | 3.50 | 3.80 | 3.42 | 3.49 | 14,159 | 3.49 |
| 2/06/2025 | 3.55 | 3.65 | 3.49 | 3.51 | 15,908 | 3.51 |
| 2/05/2025 | 3.44 | 3.62 | 3.44 | 3.55 | 20,112 | 3.55 |
| 2/04/2025 | 3.43 | 3.51 | 3.42 | 3.46 | 24,936 | 3.46 |
| 2/03/2025 | 3.40 | 3.51 | 3.39 | 3.43 | 17,342 | 3.43 |
| 1/31/2025 | 3.60 | 3.61 | 3.39 | 3.46 | 55,731 | 3.46 |
| 1/30/2025 | 3.54 | 3.65 | 3.51 | 3.56 | 36,725 | 3.56 |
| 1/29/2025 | 3.67 | 3.67 | 3.50 | 3.51 | 25,920 | 3.51 |
| 1/28/2025 | 3.68 | 3.82 | 3.52 | 3.62 | 54,281 | 3.62 |
| 1/27/2025 | 3.66 | 3.72 | 3.60 | 3.60 | 26,477 | 3.60 |
| 1/24/2025 | 3.82 | 3.86 | 3.67 | 3.70 | 45,047 | 3.70 |
| 1/23/2025 | 3.66 | 3.77 | 3.54 | 3.76 | 37,778 | 3.76 |
| 1/22/2025 | 3.89 | 3.90 | 3.68 | 3.69 | 54,708 | 3.69 |
| 1/21/2025 | 3.79 | 3.94 | 3.70 | 3.87 | 44,306 | 3.87 |
| 1/17/2025 | 3.80 | 3.85 | 3.69 | 3.74 | 38,427 | 3.74 |
| 1/16/2025 | 3.76 | 3.82 | 3.67 | 3.78 | 62,211 | 3.78 |
| 1/15/2025 | 3.53 | 3.76 | 3.53 | 3.72 | 48,725 | 3.72 |
| 1/14/2025 | 3.73 | 3.78 | 3.51 | 3.65 | 46,905 | 3.65 |
| 1/13/2025 | 3.54 | 3.74 | 3.44 | 3.66 | 68,150 | 3.66 |
| 1/10/2025 | 3.53 | 3.60 | 3.45 | 3.60 | 29,235 | 3.60 |
| 1/08/2025 | 3.62 | 3.66 | 3.48 | 3.53 | 37,000 | 3.53 |
| 1/07/2025 | 3.76 | 3.76 | 3.61 | 3.66 | 30,895 | 3.66 |