Identiv, Inc. (INVE) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$3.58

north_east

$0.08 (2.29%)

Day's range

$3.51

$3.66

5 DAY PERFORMANCE

+4.07%

1 MONTH PERFORMANCE

-5.29%

3 MONTH PERFORMANCE

-5.79%

6 MONTH PERFORMANCE

+11.53%

YEAR-TO-DATE PERFORMANCE

-2.19%

1 YEAR PERFORMANCE

-8.67%

Identiv, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$3.46	$3.51 (1.45%)	$3.55	$3.44	28.00 K	$83.40 M
12/04/2025	$3.44	$3.44 (0%)	$3.49	$3.38	15.48 K	$81.73 M
12/03/2025	$3.42	$3.44 (0.58%)	$3.46	$3.41	20.80 K	$81.73 M
12/02/2025	$3.41	$3.42 (0.29%)	$3.42	$3.33	21.30 K	$81.26 M
12/01/2025	$3.38	$3.37 (-0.3%)	$3.43	$3.31	78.30 K	$80.07 M
11/28/2025	$3.42	$3.37 (-1.46%)	$3.45	$3.37	42.63 K	$80.07 M
11/26/2025	$3.50	$3.42 (-2.29%)	$3.51	$3.35	103.40 K	$81.26 M
11/25/2025	$3.49	$3.45 (-1.15%)	$3.52	$3.30	107.30 K	$81.97 M
11/24/2025	$3.25	$3.40 (4.62%)	$3.45	$3.25	62.20 K	$80.78 M
11/21/2025	$3.23	$3.25 (0.62%)	$3.32	$3.17	49.13 K	$77.22 M
11/20/2025	$3.18	$3.20 (0.63%)	$3.43	$3.14	71.72 K	$76.03 M
11/19/2025	$3.42	$3.18 (-7.02%)	$3.43	$3.18	77.14 K	$75.56 M
11/18/2025	$3.53	$3.42 (-3.12%)	$3.53	$3.42	31.84 K	$81.26 M
11/17/2025	$3.63	$3.54 (-2.48%)	$3.73	$3.50	59.95 K	$84.11 M
11/14/2025	$3.51	$3.75 (6.84%)	$3.77	$3.50	39.53 K	$89.10 M
11/13/2025	$3.71	$3.52 (-5.12%)	$3.71	$3.50	33.10 K	$83.64 M
11/12/2025	$3.80	$3.72 (-2.11%)	$3.88	$3.72	32.85 K	$88.39 M
11/11/2025	$4.04	$3.69 (-8.66%)	$4.07	$3.64	79.50 K	$87.67 M
11/10/2025	$3.88	$3.83 (-1.29%)	$3.92	$3.61	89.14 K	$91.00 M
11/07/2025	$3.85	$3.78 (-1.82%)	$3.90	$3.61	70.94 K	$89.81 M
11/06/2025	$3.89	$3.91 (0.51%)	$4.00	$3.78	163.80 K	$92.90 M
11/05/2025	$3.77	$3.79 (0.53%)	$3.95	$3.74	37.50 K	$90.05 M
11/04/2025	$3.84	$3.71 (-3.39%)	$3.92	$3.71	45.30 K	$88.15 M
11/03/2025	$4.00	$3.94 (-1.5%)	$4.00	$3.84	47.03 K	$93.61 M
10/31/2025	$3.86	$4.00 (3.63%)	$4.00	$3.86	17.41 K	$95.04 M
10/30/2025	$3.85	$3.86 (0.26%)	$3.90	$3.82	24.10 K	$91.71 M
10/29/2025	$3.91	$3.78 (-3.32%)	$3.91	$3.78	18.07 K	$89.81 M
10/28/2025	$3.84	$3.96 (3.13%)	$4.02	$3.84	22.58 K	$94.09 M
10/27/2025	$4.05	$3.88 (-4.2%)	$4.07	$3.85	40.24 K	$92.19 M
10/24/2025	$4.05	$3.95 (-2.47%)	$4.07	$3.87	13.11 K	$93.85 M
10/23/2025	$3.82	$4.01 (4.97%)	$4.06	$3.82	27.10 K	$95.28 M
10/22/2025	$4.01	$3.76 (-6.23%)	$4.01	$3.76	41.71 K	$89.34 M
10/21/2025	$3.89	$4.01 (3.08%)	$4.05	$3.69	73.87 K	$95.28 M
10/20/2025	$3.88	$3.85 (-0.77%)	$3.93	$3.68	58.83 K	$91.48 M
10/17/2025	$3.58	$3.86 (7.82%)	$3.86	$3.51	87.43 K	$91.71 M
10/16/2025	$3.46	$3.51 (1.45%)	$3.64	$3.46	31.34 K	$83.40 M
10/15/2025	$3.57	$3.45 (-3.36%)	$3.60	$3.43	43.56 K	$81.97 M
10/14/2025	$3.58	$3.57 (-0.28%)	$3.66	$3.57	18.70 K	$84.82 M
10/13/2025	$3.63	$3.57 (-1.65%)	$3.70	$3.56	19.11 K	$84.82 M
10/10/2025	$3.80	$3.53 (-7.11%)	$3.81	$3.53	38.04 K	$83.87 M
10/09/2025	$3.71	$3.76 (1.35%)	$3.80	$3.71	24.63 K	$89.34 M
10/08/2025	$3.74	$3.73 (-0.27%)	$3.80	$3.68	19.60 K	$88.62 M
10/07/2025	$3.79	$3.73 (-1.58%)	$3.79	$3.70	27.10 K	$88.62 M
10/06/2025	$3.65	$3.67 (0.55%)	$3.75	$3.59	26.94 K	$87.20 M
10/03/2025	$3.55	$3.58 (0.85%)	$3.66	$3.50	26.13 K	$85.06 M
10/02/2025	$3.49	$3.50 (0.29%)	$3.54	$3.42	18.10 K	$83.16 M
10/01/2025	$3.51	$3.41 (-2.85%)	$3.53	$3.37	18.40 K	$81.02 M
09/30/2025	$3.47	$3.45 (-0.58%)	$3.68	$3.33	36.78 K	$81.97 M
09/29/2025	$3.63	$3.52 (-3.03%)	$3.76	$3.52	44.41 K	$83.64 M
09/26/2025	$3.80	$3.64 (-4.21%)	$3.80	$3.56	27.00 K	$86.49 M
09/25/2025	$3.77	$3.70 (-1.86%)	$3.79	$3.65	9.80 K	$87.91 M
09/24/2025	$3.65	$3.66 (0.27%)	$3.74	$3.63	15.73 K	$86.96 M
09/23/2025	$3.63	$3.69 (1.65%)	$3.73	$3.53	30.70 K	$87.67 M
09/22/2025	$3.69	$3.66 (-0.81%)	$3.75	$3.61	23.62 K	$86.96 M
09/19/2025	$3.68	$3.72 (1.09%)	$3.72	$3.62	28.10 K	$88.39 M
09/18/2025	$3.71	$3.69 (-0.54%)	$3.74	$3.65	24.52 K	$87.67 M
09/17/2025	$3.82	$3.66 (-4.19%)	$3.82	$3.62	32.80 K	$86.96 M
09/16/2025	$3.65	$3.62 (-0.82%)	$3.66	$3.58	40.20 K	$86.01 M
09/15/2025	$3.62	$3.62 (0%)	$3.85	$3.60	59.24 K	$86.01 M
09/12/2025	$3.69	$3.62 (-1.9%)	$3.79	$3.62	29.61 K	$86.01 M
09/11/2025	$3.80	$3.69 (-2.89%)	$3.80	$3.69	21.70 K	$87.67 M
09/10/2025	$3.83	$3.76 (-1.83%)	$3.86	$3.74	7.62 K	$89.34 M
09/09/2025	$3.77	$3.78 (0.27%)	$3.85	$3.73	27.90 K	$89.81 M
09/08/2025	$3.79	$3.80 (0.26%)	$3.87	$3.79	31.50 K	$90.29 M