Identiv, Inc. - Common Stock (INVE)
3.9584
-0.0516 (-1.29%)
NASDAQ · Last Trade: Oct 24th, 3:04 PM EDT
Historical Prices For Identiv, Inc. - Common Stock (INVE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.82 | 4.06 | 3.82 | 4.01 | 27,095 | 4.01 |
| 10/22/2025 | 4.01 | 4.01 | 3.76 | 3.76 | 41,705 | 3.76 |
| 10/21/2025 | 3.89 | 4.05 | 3.69 | 4.01 | 73,862 | 4.01 |
| 10/20/2025 | 3.88 | 3.93 | 3.68 | 3.85 | 58,827 | 3.85 |
| 10/17/2025 | 3.58 | 3.86 | 3.51 | 3.86 | 87,429 | 3.86 |
| 10/16/2025 | 3.46 | 3.64 | 3.46 | 3.51 | 31,343 | 3.51 |
| 10/15/2025 | 3.57 | 3.60 | 3.43 | 3.45 | 43,561 | 3.45 |
| 10/14/2025 | 3.58 | 3.66 | 3.57 | 3.57 | 18,681 | 3.57 |
| 10/13/2025 | 3.63 | 3.69 | 3.56 | 3.57 | 19,106 | 3.57 |
| 10/10/2025 | 3.80 | 3.81 | 3.53 | 3.53 | 38,038 | 3.53 |
| 10/09/2025 | 3.71 | 3.80 | 3.71 | 3.76 | 24,628 | 3.76 |
| 10/08/2025 | 3.74 | 3.80 | 3.68 | 3.73 | 19,578 | 3.73 |
| 10/07/2025 | 3.79 | 3.79 | 3.70 | 3.73 | 27,097 | 3.73 |
| 10/06/2025 | 3.65 | 3.75 | 3.59 | 3.67 | 26,928 | 3.67 |
| 10/03/2025 | 3.55 | 3.66 | 3.50 | 3.58 | 26,125 | 3.58 |
| 10/02/2025 | 3.49 | 3.54 | 3.42 | 3.50 | 18,056 | 3.50 |
| 10/01/2025 | 3.51 | 3.53 | 3.37 | 3.41 | 18,400 | 3.41 |
| 9/30/2025 | 3.47 | 3.68 | 3.33 | 3.45 | 36,524 | 3.45 |
| 9/29/2025 | 3.63 | 3.76 | 3.52 | 3.52 | 44,407 | 3.52 |
| 9/26/2025 | 3.80 | 3.80 | 3.56 | 3.64 | 26,974 | 3.64 |
| 9/25/2025 | 3.77 | 3.79 | 3.65 | 3.70 | 9,771 | 3.70 |
| 9/24/2025 | 3.65 | 3.74 | 3.63 | 3.66 | 15,730 | 3.66 |
| 9/23/2025 | 3.63 | 3.73 | 3.53 | 3.69 | 30,650 | 3.69 |
| 9/22/2025 | 3.69 | 3.75 | 3.61 | 3.66 | 23,623 | 3.66 |
| 9/19/2025 | 3.68 | 3.72 | 3.62 | 3.72 | 28,101 | 3.72 |
| 9/18/2025 | 3.71 | 3.74 | 3.65 | 3.69 | 24,520 | 3.69 |
| 9/17/2025 | 3.82 | 3.82 | 3.62 | 3.66 | 32,759 | 3.66 |
| 9/16/2025 | 3.65 | 3.66 | 3.58 | 3.62 | 40,174 | 3.62 |
| 9/15/2025 | 3.62 | 3.85 | 3.60 | 3.62 | 59,237 | 3.62 |
| 9/12/2025 | 3.69 | 3.79 | 3.62 | 3.62 | 29,606 | 3.62 |
| 9/11/2025 | 3.80 | 3.80 | 3.69 | 3.69 | 21,662 | 3.69 |
| 9/10/2025 | 3.83 | 3.86 | 3.74 | 3.76 | 7,618 | 3.76 |
| 9/09/2025 | 3.77 | 3.85 | 3.73 | 3.78 | 27,897 | 3.78 |
| 9/08/2025 | 3.79 | 3.87 | 3.79 | 3.80 | 31,462 | 3.80 |
| 9/05/2025 | 3.79 | 3.86 | 3.73 | 3.82 | 20,055 | 3.82 |
| 9/04/2025 | 3.73 | 3.81 | 3.70 | 3.75 | 18,368 | 3.75 |
| 9/03/2025 | 3.83 | 3.90 | 3.73 | 3.73 | 43,773 | 3.73 |
| 9/02/2025 | 3.71 | 3.84 | 3.71 | 3.80 | 18,645 | 3.80 |
| 8/29/2025 | 3.80 | 3.86 | 3.68 | 3.70 | 50,311 | 3.70 |
| 8/28/2025 | 3.64 | 3.79 | 3.64 | 3.70 | 34,507 | 3.70 |
| 8/27/2025 | 3.71 | 3.94 | 3.67 | 3.67 | 122,525 | 3.67 |
| 8/26/2025 | 3.70 | 3.77 | 3.59 | 3.71 | 55,450 | 3.71 |
| 8/25/2025 | 3.59 | 3.72 | 3.59 | 3.71 | 9,833 | 3.71 |
| 8/22/2025 | 3.60 | 3.66 | 3.50 | 3.61 | 43,867 | 3.61 |
| 8/21/2025 | 3.49 | 3.65 | 3.49 | 3.52 | 82,786 | 3.52 |
| 8/20/2025 | 3.58 | 3.73 | 3.58 | 3.63 | 25,359 | 3.63 |
| 8/19/2025 | 3.73 | 3.76 | 3.50 | 3.56 | 121,024 | 3.56 |
| 8/18/2025 | 3.65 | 3.76 | 3.59 | 3.69 | 41,134 | 3.69 |
| 8/15/2025 | 3.65 | 3.71 | 3.45 | 3.54 | 31,333 | 3.54 |
| 8/14/2025 | 3.63 | 3.76 | 3.61 | 3.67 | 20,606 | 3.67 |
| 8/13/2025 | 3.63 | 3.76 | 3.63 | 3.70 | 31,520 | 3.70 |
| 8/12/2025 | 3.65 | 3.75 | 3.62 | 3.67 | 23,691 | 3.67 |
| 8/11/2025 | 3.57 | 3.70 | 3.48 | 3.61 | 28,436 | 3.61 |
| 8/08/2025 | 3.22 | 3.61 | 3.22 | 3.58 | 39,980 | 3.58 |
| 8/07/2025 | 3.51 | 3.66 | 3.48 | 3.60 | 81,383 | 3.60 |
| 8/06/2025 | 3.59 | 3.63 | 3.50 | 3.50 | 12,735 | 3.50 |
| 8/05/2025 | 3.65 | 3.87 | 3.56 | 3.58 | 83,907 | 3.58 |
| 8/04/2025 | 3.53 | 3.61 | 3.43 | 3.44 | 30,573 | 3.44 |
| 8/01/2025 | 3.60 | 3.60 | 3.42 | 3.45 | 33,045 | 3.45 |
| 7/31/2025 | 3.39 | 3.63 | 3.37 | 3.63 | 21,477 | 3.63 |
| 7/30/2025 | 3.48 | 3.65 | 3.39 | 3.41 | 17,503 | 3.41 |
| 7/29/2025 | 3.76 | 3.76 | 3.48 | 3.53 | 47,958 | 3.53 |
| 7/28/2025 | 3.74 | 3.78 | 3.72 | 3.75 | 36,352 | 3.75 |
| 7/25/2025 | 3.72 | 3.79 | 3.72 | 3.75 | 18,949 | 3.75 |
| 7/24/2025 | 3.59 | 3.79 | 3.56 | 3.75 | 49,604 | 3.75 |