Identiv (INVE)
NASDAQ:INVE
Want to see INVE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
4.00
4.17
4.00
4.03
4.03
+1.00%
46,231
0.23
May 21, 2026
3.91
4.10
3.91
3.99
3.99
+0.76%
47,110
0.24
May 20, 2026
4.07
4.08
3.92
3.96
3.96
+0.51%
116,846
0.60
May 19, 2026
3.81
4.02
3.72
3.94
3.94
+3.14%
150,836
0.78
May 18, 2026
3.80
3.95
3.75
3.82
3.82
+0.26%
100,660
0.52
May 15, 2026
3.94
3.95
3.71
3.81
3.81
-3.79%
250,493
1.32
May 14, 2026
4.36
4.54
3.70
3.96
3.96
-17.84%
473,112
2.61
May 13, 2026
4.80
4.95
4.75
4.82
4.82
0.00%
138,131
0.77
May 12, 2026
4.88
4.97
4.76
4.82
4.82
0.00%
127,681
0.71
May 11, 2026
5.09
5.12
4.81
4.82
4.82
-6.23%
161,433
0.91
May 08, 2026
5.08
5.25
4.99
5.14
5.14
+1.98%
127,585
0.72
May 07, 2026
5.25
5.30
4.91
5.04
5.04
-4.73%
170,652
0.98
May 06, 2026
5.08
5.30
4.99
5.29
5.29
+5.17%
135,303
0.79
May 05, 2026
4.82
5.13
4.76
5.03
5.03
+3.93%
264,909
1.58
May 04, 2026
4.98
5.03
4.76
4.84
4.84
-2.42%
440,902
2.73
May 01, 2026
4.71
5.09
4.64
4.96
4.96
+4.64%
312,677
1.99
Apr 30, 2026
4.65
4.95
4.57
4.74
4.74
+2.16%
294,046
1.92
Apr 29, 2026
4.79
4.80
4.58
4.64
4.64
-2.32%
199,518
1.33
Apr 28, 2026
4.60
4.77
4.50
4.75
4.75
0.00%
223,430
1.52
Apr 27, 2026
4.37
4.84
4.34
4.75
4.75
+8.70%
999,510
7.61
Apr 24, 2026
4.08
4.40
4.00
4.37
4.37
+12.63%
1,250,209
11.18
Apr 23, 2026
4.00
4.00
3.80
3.88
3.88
-1.52%
415,148
3.92
Apr 22, 2026
3.95
4.05
3.85
3.94
3.94
+0.25%
581,897
5.99
Apr 21, 2026
4.05
4.06
3.80
3.93
3.93
+0.26%
851,634
10.16
Apr 20, 2026
3.83
3.92
3.66
3.92
3.92
+5.38%
390,515
5.00
Apr 17, 2026
3.69
3.79
3.69
3.72
3.72
+0.81%
122,926
1.60
Apr 16, 2026
3.72
3.78
3.60
3.69
3.69
+0.27%
259,819
3.58
Apr 15, 2026
3.69
3.70
3.59
3.68
3.68
+0.55%
80,819
1.13
Apr 14, 2026
3.70
3.81
3.61
3.66
3.66
+0.27%
129,246
1.85
Apr 13, 2026
3.65
3.73
3.61
3.65
3.65
-1.08%
69,958
1.01
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
Rows: