Education
About Us
Working with TipRanks
Follow Us
Identiv (INVE)
NASDAQ:INVE
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
3.45
3.45
3.43
3.43
3.43
-0.29%
4,096
0.09
Dec 23, 2025
3.60
3.60
3.42
3.44
3.44
-1.43%
9,180
0.21
Dec 22, 2025
3.57
3.64
3.40
3.49
3.49
-2.79%
47,732
1.10
Dec 19, 2025
3.48
3.70
3.48
3.59
3.59
+4.06%
55,882
1.30
Dec 18, 2025
3.46
3.55
3.44
3.45
3.45
+1.17%
48,529
1.14
Dec 17, 2025
3.46
3.55
3.40
3.41
3.41
-3.12%
13,204
0.31
Dec 16, 2025
3.46
3.60
3.45
3.52
3.52
+0.28%
57,745
1.36
Dec 15, 2025
3.60
3.60
3.48
3.51
3.51
-1.96%
54,679
1.29
Dec 12, 2025
3.60
3.60
3.44
3.58
3.58
+2.58%
62,094
1.47
Dec 11, 2025
3.60
3.60
3.47
3.49
3.49
-4.90%
16,816
0.40
Dec 10, 2025
3.58
3.79
3.58
3.67
3.67
+1.38%
46,765
1.11
Dec 09, 2025
3.54
3.62
3.49
3.62
3.62
+1.12%
24,540
0.59
Dec 08, 2025
3.47
3.61
3.47
3.58
3.58
+1.99%
55,987
1.36
Dec 05, 2025
3.46
3.55
3.44
3.51
3.51
+2.03%
27,952
0.68
Dec 04, 2025
3.44
3.49
3.38
3.44
3.44
0.00%
15,477
0.37
Dec 03, 2025
3.42
3.46
3.41
3.44
3.44
+0.58%
20,756
0.50
Dec 02, 2025
3.41
3.42
3.33
3.42
3.42
+1.48%
21,291
0.51
Dec 01, 2025
3.38
3.43
3.31
3.37
3.37
0.00%
78,288
1.92
Nov 28, 2025
3.42
3.45
3.37
3.37
3.37
-1.46%
42,632
1.04
Nov 26, 2025
3.50
3.51
3.35
3.42
3.42
-0.87%
103,401
2.60
Nov 25, 2025
3.49
3.52
3.30
3.45
3.45
+1.47%
107,264
2.68
Nov 24, 2025
3.25
3.45
3.25
3.40
3.40
+4.62%
62,187
1.56
Nov 21, 2025
3.23
3.32
3.17
3.25
3.25
+1.56%
49,132
1.25
Nov 20, 2025
3.18
3.43
3.14
3.20
3.20
+0.63%
71,720
1.84
Nov 19, 2025
3.42
3.43
3.18
3.18
3.18
-7.02%
77,137
1.98
Nov 18, 2025
3.53
3.53
3.42
3.42
3.42
-3.39%
31,843
0.82
Nov 17, 2025
3.63
3.73
3.50
3.54
3.54
-5.60%
59,950
1.51
Nov 14, 2025
3.51
3.77
3.50
3.75
3.75
+6.53%
39,528
0.99
Nov 13, 2025
3.71
3.71
3.50
3.52
3.52
-5.38%
33,093
0.83
Nov 12, 2025
3.80
3.88
3.72
3.72
3.72
+0.81%
32,847
0.83
Nov 11, 2025
4.04
4.07
3.64
3.69
3.69
-3.66%
79,452
2.04
Nov 10, 2025
3.88
3.92
3.61
3.83
3.83
+1.32%
89,139
2.36
Nov 07, 2025
3.85
3.90
3.61
3.78
3.78
-3.32%
70,939
1.91
Nov 06, 2025
3.89
4.00
3.78
3.91
3.91
+3.17%
163,774
4.65
Nov 05, 2025
3.77
3.95
3.74
3.79
3.79
+2.16%
37,466
1.04
Nov 04, 2025
3.84
3.92
3.71
3.71
3.71
-5.84%
45,275
1.28
Nov 03, 2025
4.00
4.00
3.84
3.94
3.94
-1.50%
47,029
1.31
Oct 31, 2025
3.86
4.00
3.86
4.00
4.00
+3.63%
16,357
0.45
Oct 30, 2025
3.85
3.90
3.82
3.86
3.86
+2.12%
22,861
0.63
Oct 29, 2025
3.91
3.91
3.78
3.78
3.78
-4.55%
17,971
0.49
Oct 28, 2025
3.84
4.02
3.84
3.96
3.96
+2.06%
22,477
0.62
Oct 27, 2025
4.05
4.07
3.85
3.88
3.88
-1.77%
40,214
1.10
Oct 24, 2025
4.05
4.07
3.87
3.95
3.95
-1.50%
13,108
0.36
Oct 23, 2025
3.82
4.06
3.82
4.01
4.01
+6.65%
27,095
0.74
Oct 22, 2025
4.01
4.01
3.76
3.76
3.76
-6.23%
41,705
1.13
Oct 21, 2025
3.89
4.05
3.69
4.01
4.01
+4.16%
73,868
2.02
Oct 20, 2025
3.88
3.93
3.68
3.85
3.85
-0.26%
58,793
1.63
Oct 17, 2025
3.58
3.86
3.51
3.86
3.86
+9.97%
87,429
2.40
Oct 16, 2025
3.46
3.64
3.46
3.51
3.51
+1.74%
31,343
0.84
Oct 15, 2025
3.57
3.60
3.43
3.45
3.45
-3.36%
43,561
1.14
Rows: