Identiv (INVE)
NASDAQ:INVE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
3.69
3.80
3.58
3.69
3.69
+0.54%
73,971
1.09
Apr 09, 2026
3.65
3.74
3.64
3.67
3.67
-0.54%
22,666
0.33
Apr 08, 2026
3.75
3.75
3.60
3.69
3.69
-0.54%
106,859
1.61
Apr 07, 2026
3.66
3.75
3.56
3.71
3.71
+0.27%
67,722
1.03
Apr 06, 2026
3.75
3.84
3.67
3.70
3.70
-1.33%
73,070
1.13
Apr 03, 2026
3.50
3.76
3.50
3.75
3.75
0.00%
0
0.00
Apr 02, 2026
3.50
3.76
3.50
3.75
3.75
+1.63%
73,744
1.14
Apr 01, 2026
3.73
3.76
3.60
3.69
3.69
-0.27%
34,699
0.54
Mar 31, 2026
3.60
3.75
3.59
3.70
3.70
+3.35%
57,711
0.91
Mar 30, 2026
3.75
3.79
3.50
3.58
3.58
-2.45%
178,666
2.88
Mar 27, 2026
3.75
3.79
3.57
3.67
3.67
-3.17%
74,256
1.21
Mar 26, 2026
4.06
4.08
3.71
3.79
3.79
-3.56%
515,358
9.61
Mar 25, 2026
3.52
3.94
3.39
3.93
3.93
+12.61%
528,911
11.49
Mar 24, 2026
3.30
3.51
3.30
3.49
3.49
+5.44%
118,307
2.68
Mar 23, 2026
3.25
3.35
3.15
3.31
3.31
+5.41%
135,781
3.23
Mar 20, 2026
3.24
3.27
3.10
3.14
3.14
-2.79%
77,390
1.89
Mar 19, 2026
3.33
3.40
3.19
3.23
3.23
-3.87%
106,033
2.65
Mar 18, 2026
3.42
3.45
3.29
3.36
3.36
-2.04%
43,534
1.08
Mar 17, 2026
3.50
3.56
3.41
3.43
3.43
-0.87%
61,648
1.54
Mar 16, 2026
3.62
3.74
3.45
3.46
3.46
-1.98%
113,558
2.95
Mar 13, 2026
3.75
3.94
3.46
3.53
3.53
+6.65%
473,745
14.87
Mar 12, 2026
3.25
3.46
3.25
3.31
3.31
+1.85%
79,554
2.53
Mar 11, 2026
3.39
3.50
3.24
3.25
3.25
-3.27%
67,667
2.16
Mar 10, 2026
3.44
3.71
3.28
3.36
3.36
+1.82%
177,615
6.16
Mar 09, 2026
3.30
3.35
3.23
3.30
3.30
+0.30%
10,485
0.36
Mar 06, 2026
3.26
3.40
3.23
3.29
3.29
+3.13%
59,446
2.06
Mar 05, 2026
3.25
3.30
3.19
3.19
3.19
-3.33%
20,291
0.69
Mar 04, 2026
3.33
3.35
3.17
3.30
3.30
+2.80%
23,019
0.78
Mar 03, 2026
3.15
3.27
3.11
3.21
3.21
+1.26%
23,604
0.80
Mar 02, 2026
3.16
3.19
3.12
3.17
3.17
+0.63%
24,076
0.82
Feb 27, 2026
3.28
3.28
3.13
3.15
3.15
+0.64%
17,428
0.59
Feb 26, 2026
3.15
3.25
3.13
3.13
3.13
-0.63%
25,826
0.86
Feb 25, 2026
3.25
3.25
3.13
3.15
3.15
0.00%
31,969
1.05
Feb 24, 2026
3.30
3.30
3.10
3.15
3.15
-1.56%
26,206
0.88
Feb 23, 2026
3.12
3.24
3.12
3.20
3.20
+1.27%
15,382
0.49
Feb 20, 2026
3.22
3.28
3.16
3.16
3.16
-2.77%
8,221
0.25
Feb 19, 2026
3.53
3.53
3.10
3.25
3.25
+0.93%
55,524
1.68
Feb 18, 2026
3.18
3.30
3.18
3.22
3.22
+1.26%
11,883
0.35
Feb 17, 2026
3.10
3.37
3.10
3.18
3.18
+2.91%
74,151
2.21
Feb 16, 2026
3.30
3.41
3.09
3.09
3.09
0.00%
0
0.00
Feb 13, 2026
3.30
3.41
3.09
3.09
3.09
-2.22%
52,512
1.52
Feb 12, 2026
3.33
3.39
3.15
3.16
3.16
-4.24%
45,152
1.30
Feb 11, 2026
3.44
3.50
3.30
3.30
3.30
-1.49%
79,122
2.32
Feb 10, 2026
3.41
3.50
3.34
3.45
3.45
+2.99%
42,728
1.26
Feb 09, 2026
3.37
3.44
3.34
3.35
3.35
-1.18%
9,907
0.29
Feb 06, 2026
3.33
3.50
3.30
3.39
3.39
+1.19%
27,979
0.80
Feb 05, 2026
3.39
3.40
3.35
3.35
3.35
-1.76%
11,806
0.32
Feb 04, 2026
3.33
3.45
3.33
3.41
3.41
+2.40%
21,890
0.59
Feb 03, 2026
3.35
3.43
3.29
3.33
3.33
+0.30%
61,102
1.58
Feb 02, 2026
3.31
3.42
3.24
3.32
3.32
0.00%
24,439
0.63
Rows: