Identiv, Inc. (INVE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.23 | 5.32 | 5.10 | 5.12 | 5.12 | 71,300 |
| 25 Apr 2024 | 5.08 | 5.23 | 5.03 | 5.12 | 5.12 | 63,500 |
| 24 Apr 2024 | 4.98 | 5.20 | 4.97 | 5.10 | 5.10 | 63,700 |
| 23 Apr 2024 | 5.07 | 5.10 | 4.95 | 5.03 | 5.03 | 167,700 |
| 22 Apr 2024 | 5.06 | 5.16 | 4.90 | 5.05 | 5.05 | 67,700 |
| 19 Apr 2024 | 4.75 | 5.13 | 4.75 | 5.07 | 5.07 | 174,500 |
| 18 Apr 2024 | 4.83 | 4.88 | 4.75 | 4.85 | 4.85 | 167,600 |
| 17 Apr 2024 | 4.86 | 4.96 | 4.80 | 4.84 | 4.84 | 159,200 |
| 16 Apr 2024 | 5.00 | 5.02 | 4.86 | 4.86 | 4.86 | 214,300 |
| 15 Apr 2024 | 5.16 | 5.19 | 4.95 | 5.02 | 5.02 | 226,100 |
| 12 Apr 2024 | 5.13 | 5.21 | 5.00 | 5.12 | 5.12 | 109,400 |
| 11 Apr 2024 | 5.05 | 5.31 | 5.00 | 5.17 | 5.17 | 94,800 |
| 10 Apr 2024 | 5.34 | 5.37 | 5.13 | 5.15 | 5.15 | 101,800 |
| 09 Apr 2024 | 5.11 | 5.50 | 5.11 | 5.33 | 5.33 | 396,100 |
| 08 Apr 2024 | 5.50 | 5.64 | 5.16 | 5.17 | 5.17 | 211,100 |
| 05 Apr 2024 | 5.77 | 6.02 | 5.56 | 5.56 | 5.56 | 130,000 |
| 04 Apr 2024 | 6.67 | 6.81 | 5.87 | 5.98 | 5.98 | 213,900 |
| 03 Apr 2024 | 8.05 | 8.21 | 6.66 | 6.87 | 6.87 | 403,000 |
| 02 Apr 2024 | 8.40 | 8.52 | 8.32 | 8.45 | 8.45 | 58,900 |
| 01 Apr 2024 | 8.00 | 8.41 | 8.00 | 8.41 | 8.41 | 93,500 |
| 28 Mar 2024 | 7.66 | 7.92 | 7.59 | 7.92 | 7.92 | 52,700 |
| 27 Mar 2024 | 7.64 | 7.80 | 7.38 | 7.77 | 7.77 | 39,100 |
| 26 Mar 2024 | 7.72 | 7.72 | 7.47 | 7.51 | 7.51 | 35,700 |
| 25 Mar 2024 | 7.47 | 7.85 | 7.47 | 7.62 | 7.62 | 220,800 |
| 22 Mar 2024 | 7.11 | 7.59 | 7.04 | 7.59 | 7.59 | 49,500 |
| 21 Mar 2024 | 7.44 | 7.56 | 7.09 | 7.21 | 7.21 | 68,600 |
| 20 Mar 2024 | 7.31 | 7.58 | 7.31 | 7.39 | 7.39 | 66,100 |
| 19 Mar 2024 | 7.34 | 7.70 | 7.21 | 7.38 | 7.38 | 94,600 |
| 18 Mar 2024 | 7.48 | 7.69 | 7.32 | 7.37 | 7.37 | 43,700 |
| 15 Mar 2024 | 7.64 | 7.72 | 7.43 | 7.46 | 7.46 | 128,600 |
| 14 Mar 2024 | 7.51 | 7.88 | 7.36 | 7.60 | 7.60 | 100,100 |
| 13 Mar 2024 | 6.97 | 7.80 | 6.70 | 7.55 | 7.55 | 237,400 |
| 12 Mar 2024 | 8.78 | 8.89 | 7.02 | 7.12 | 7.12 | 243,300 |
| 11 Mar 2024 | 8.60 | 8.75 | 8.55 | 8.63 | 8.63 | 155,000 |
| 08 Mar 2024 | 8.69 | 8.69 | 8.28 | 8.58 | 8.58 | 163,300 |
| 07 Mar 2024 | 8.69 | 8.84 | 7.96 | 8.61 | 8.61 | 142,000 |
| 06 Mar 2024 | 8.84 | 8.84 | 8.57 | 8.68 | 8.68 | 51,400 |
| 05 Mar 2024 | 8.59 | 8.77 | 8.57 | 8.72 | 8.72 | 36,500 |
| 04 Mar 2024 | 9.05 | 9.05 | 8.60 | 8.70 | 8.70 | 56,800 |
| 01 Mar 2024 | 8.61 | 9.24 | 8.58 | 9.00 | 9.00 | 88,300 |
| 29 Feb 2024 | 8.83 | 8.83 | 8.56 | 8.60 | 8.60 | 37,400 |
| 28 Feb 2024 | 8.85 | 8.90 | 8.55 | 8.80 | 8.80 | 58,400 |
| 27 Feb 2024 | 8.65 | 8.99 | 8.58 | 8.88 | 8.88 | 49,400 |
| 26 Feb 2024 | 8.69 | 8.89 | 8.31 | 8.74 | 8.74 | 38,100 |
| 23 Feb 2024 | 8.58 | 8.70 | 8.55 | 8.63 | 8.63 | 21,000 |
| 22 Feb 2024 | 8.88 | 8.88 | 8.39 | 8.56 | 8.56 | 35,700 |
| 21 Feb 2024 | 9.03 | 9.07 | 8.76 | 8.77 | 8.77 | 58,800 |
| 20 Feb 2024 | 8.50 | 9.06 | 8.50 | 8.97 | 8.97 | 185,200 |
| 16 Feb 2024 | 8.54 | 8.87 | 8.45 | 8.70 | 8.70 | 93,500 |
| 15 Feb 2024 | 8.01 | 8.49 | 7.90 | 8.49 | 8.49 | 117,600 |
| 14 Feb 2024 | 7.81 | 8.05 | 7.60 | 8.01 | 8.01 | 72,100 |
| 13 Feb 2024 | 7.18 | 7.58 | 7.01 | 7.58 | 7.58 | 53,400 |
| 12 Feb 2024 | 7.45 | 7.72 | 7.26 | 7.38 | 7.38 | 37,600 |
| 09 Feb 2024 | 7.55 | 7.73 | 7.41 | 7.52 | 7.52 | 26,700 |
| 08 Feb 2024 | 7.55 | 7.72 | 7.51 | 7.56 | 7.56 | 28,300 |
| 07 Feb 2024 | 7.52 | 7.73 | 7.47 | 7.62 | 7.62 | 21,300 |
| 06 Feb 2024 | 7.68 | 7.90 | 7.50 | 7.52 | 7.52 | 26,900 |
| 05 Feb 2024 | 7.53 | 7.74 | 7.53 | 7.73 | 7.73 | 18,300 |
| 02 Feb 2024 | 7.87 | 7.95 | 7.63 | 7.72 | 7.72 | 20,200 |
| 01 Feb 2024 | 7.85 | 7.98 | 7.79 | 7.95 | 7.95 | 24,000 |
| 31 Jan 2024 | 8.10 | 8.10 | 7.77 | 7.82 | 7.82 | 45,500 |
| 30 Jan 2024 | 7.98 | 8.19 | 7.96 | 8.00 | 8.00 | 30,900 |
| 29 Jan 2024 | 8.08 | 8.22 | 7.92 | 8.08 | 8.08 | 46,300 |
| 26 Jan 2024 | 8.10 | 8.10 | 7.69 | 8.02 | 8.02 | 18,500 |
| 25 Jan 2024 | 7.89 | 7.92 | 7.75 | 7.88 | 7.88 | 18,500 |
| 24 Jan 2024 | 8.03 | 8.04 | 7.83 | 7.84 | 7.84 | 16,700 |
| 23 Jan 2024 | 7.87 | 8.04 | 7.82 | 7.94 | 7.94 | 21,900 |
| 22 Jan 2024 | 7.86 | 8.05 | 7.68 | 7.90 | 7.90 | 50,400 |
| 19 Jan 2024 | 7.65 | 7.95 | 7.58 | 7.84 | 7.84 | 21,700 |
| 18 Jan 2024 | 7.62 | 7.67 | 7.51 | 7.55 | 7.55 | 26,700 |
| 17 Jan 2024 | 7.58 | 7.70 | 7.55 | 7.61 | 7.61 | 25,000 |
| 16 Jan 2024 | 7.75 | 7.84 | 7.67 | 7.72 | 7.72 | 25,900 |
| 12 Jan 2024 | 7.88 | 7.92 | 7.71 | 7.90 | 7.90 | 27,000 |
| 11 Jan 2024 | 7.65 | 8.13 | 7.52 | 7.79 | 7.79 | 41,000 |
| 10 Jan 2024 | 7.69 | 7.81 | 7.52 | 7.73 | 7.73 | 22,300 |
| 09 Jan 2024 | 7.52 | 7.72 | 7.44 | 7.52 | 7.52 | 36,400 |
| 08 Jan 2024 | 7.73 | 7.88 | 7.65 | 7.65 | 7.65 | 31,800 |
| 05 Jan 2024 | 7.78 | 7.96 | 7.72 | 7.72 | 7.72 | 58,700 |
| 04 Jan 2024 | 7.67 | 8.01 | 7.67 | 7.88 | 7.88 | 87,800 |
| 03 Jan 2024 | 7.83 | 7.86 | 7.70 | 7.76 | 7.76 | 31,600 |
| 02 Jan 2024 | 8.10 | 8.22 | 7.82 | 8.01 | 8.01 | 24,400 |
| 29 Dec 2023 | 8.25 | 8.46 | 8.01 | 8.24 | 8.24 | 49,600 |
| 28 Dec 2023 | 8.28 | 8.49 | 8.21 | 8.32 | 8.32 | 51,700 |
| 27 Dec 2023 | 8.05 | 8.34 | 7.97 | 8.34 | 8.34 | 61,500 |
| 26 Dec 2023 | 7.99 | 8.10 | 7.67 | 8.00 | 8.00 | 54,300 |
| 22 Dec 2023 | 7.81 | 7.98 | 7.71 | 7.94 | 7.94 | 31,700 |
| 21 Dec 2023 | 7.75 | 7.87 | 7.61 | 7.73 | 7.73 | 49,500 |
| 20 Dec 2023 | 7.94 | 7.94 | 7.60 | 7.73 | 7.73 | 40,400 |
| 19 Dec 2023 | 7.65 | 8.08 | 7.61 | 8.05 | 8.05 | 74,500 |
| 18 Dec 2023 | 7.36 | 7.62 | 7.30 | 7.55 | 7.55 | 69,800 |
| 15 Dec 2023 | 7.69 | 7.74 | 6.95 | 7.46 | 7.46 | 152,900 |
| 14 Dec 2023 | 7.65 | 7.79 | 7.51 | 7.74 | 7.74 | 46,100 |
| 13 Dec 2023 | 7.19 | 7.49 | 7.04 | 7.44 | 7.44 | 25,100 |
| 12 Dec 2023 | 7.30 | 7.32 | 7.13 | 7.17 | 7.17 | 24,900 |
| 11 Dec 2023 | 7.43 | 7.67 | 7.38 | 7.45 | 7.45 | 40,600 |
| 08 Dec 2023 | 7.09 | 7.58 | 7.06 | 7.52 | 7.52 | 22,300 |
| 07 Dec 2023 | 7.08 | 7.16 | 6.87 | 7.09 | 7.09 | 17,200 |
| 06 Dec 2023 | 7.05 | 7.19 | 6.94 | 6.99 | 6.99 | 29,700 |
| 05 Dec 2023 | 6.89 | 7.17 | 6.81 | 7.07 | 7.07 | 27,400 |
| 04 Dec 2023 | 6.83 | 7.13 | 6.83 | 7.09 | 7.09 | 34,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.