Identiv, Inc. (INVE) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$3.22

$3.35

5 DAY PERFORMANCE

+21.77%

1 MONTH PERFORMANCE

+40.43%

3 MONTH PERFORMANCE

+26.92%

6 MONTH PERFORMANCE

-34.39%

YEAR-TO-DATE PERFORMANCE

-14.06%

1 YEAR PERFORMANCE

-12.93%

Identiv Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$2.64	$2.55 (-3.41%)	$2.67	$2.53	631.91 K	$61.76 M
11/04/2026	$2.69	$2.64 (-1.86%)	$2.71	$2.63	466.60 K	$63.94 M
11/03/2026	$2.68	$2.65 (-1.12%)	$2.70	$2.64	219.64 K	$64.18 M
11/02/2026	$2.72	$2.67 (-1.84%)	$2.74	$2.63	389.20 K	$64.66 M
10/30/2026	$2.65	$2.71 (2.26%)	$2.73	$2.64	335.05 K	$65.63 M
10/29/2026	$2.69	$2.68 (-0.37%)	$2.72	$2.68	143.62 K	$64.91 M
10/28/2026	$2.70	$2.69 (-0.37%)	$2.72	$2.66	325.03 K	$65.15 M
10/27/2026	$2.73	$2.71 (-0.73%)	$2.76	$2.69	646.21 K	$65.63 M
10/26/2026	$2.79	$2.72 (-2.51%)	$2.79	$2.70	662.45 K	$65.88 M
10/23/2026	$2.71	$2.79 (2.95%)	$2.80	$2.69	738.70 K	$67.57 M
10/22/2026	$2.79	$2.73 (-2.15%)	$2.80	$2.71	911.13 K	$66.12 M
10/21/2026	$2.68	$2.78 (3.73%)	$2.84	$2.68	15.43 M	$67.33 M
10/20/2026	$2.25	$2.22 (-1.33%)	$2.28	$2.22	20.00 K	$53.77 M
10/19/2026	$2.22	$2.26 (1.8%)	$2.29	$2.21	177.40 K	$54.73 M
10/16/2026	$2.28	$2.22 (-2.63%)	$2.30	$2.22	58.37 K	$53.77 M
10/15/2026	$2.26	$2.29 (1.33%)	$2.30	$2.26	48.87 K	$55.46 M
10/14/2026	$2.38	$2.30 (-3.36%)	$2.38	$2.27	137.32 K	$55.70 M
10/13/2026	$2.41	$2.37 (-1.66%)	$2.42	$2.35	157.04 K	$57.40 M
10/12/2026	$2.44	$2.38 (-2.46%)	$2.45	$2.36	137.70 K	$57.64 M
10/09/2026	$2.38	$2.42 (1.68%)	$2.44	$2.37	52.12 K	$58.61 M
10/08/2026	$2.36	$2.37 (0.42%)	$2.38	$2.33	180.50 K	$57.40 M
10/07/2026	$2.41	$2.37 (-1.66%)	$2.41	$2.34	154.22 K	$57.40 M
10/06/2026	$2.36	$2.42 (2.54%)	$2.43	$2.28	301.80 K	$58.61 M
10/05/2026	$2.35	$2.35 (0%)	$2.39	$2.31	93.04 K	$56.91 M
10/02/2026	$2.39	$2.35 (-1.67%)	$2.42	$2.33	47.50 K	$56.91 M
10/01/2026	$2.38	$2.39 (0.42%)	$2.44	$2.37	99.20 K	$57.88 M
09/30/2026	$2.35	$2.36 (0.43%)	$2.48	$2.35	332.30 K	$57.16 M
09/29/2026	$2.38	$2.37 (-0.42%)	$2.40	$2.33	209.90 K	$57.40 M
09/28/2026	$2.45	$2.39 (-2.45%)	$2.46	$2.38	116.70 K	$57.88 M
09/25/2026	$2.36	$2.45 (3.81%)	$2.47	$2.33	144.11 K	$59.34 M
09/24/2026	$2.39	$2.37 (-0.84%)	$2.42	$2.32	154.64 K	$57.40 M
09/23/2026	$2.47	$2.40 (-2.83%)	$2.47	$2.39	135.74 K	$58.13 M
09/22/2026	$2.50	$2.49 (-0.4%)	$2.51	$2.46	91.41 K	$60.31 M
09/21/2026	$2.51	$2.50 (-0.4%)	$2.51	$2.46	78.32 K	$60.55 M
09/18/2026	$2.56	$2.51 (-1.95%)	$2.58	$2.49	209.95 K	$60.79 M
09/17/2026	$2.53	$2.56 (1.19%)	$2.59	$2.53	97.84 K	$62.00 M
09/16/2026	$2.68	$2.56 (-4.48%)	$2.70	$2.52	151.20 K	$62.00 M
09/15/2026	$2.60	$2.60 (0%)	$2.71	$2.56	141.20 K	$62.97 M
09/14/2026	$2.58	$2.60 (0.78%)	$2.62	$2.57	51.07 K	$62.97 M
09/11/2026	$2.64	$2.58 (-2.27%)	$2.64	$2.58	135.83 K	$62.49 M
09/10/2026	$2.67	$2.64 (-1.12%)	$2.71	$2.63	103.60 K	$63.94 M
09/09/2026	$2.69	$2.67 (-0.74%)	$2.78	$2.65	111.62 K	$64.66 M
09/08/2026	$2.78	$2.68 (-3.6%)	$2.85	$2.67	163.84 K	$64.91 M
09/04/2026	$2.78	$2.81 (1.08%)	$2.86	$2.78	117.90 K	$68.06 M
09/03/2026	$2.78	$2.80 (0.72%)	$2.84	$2.77	91.94 K	$67.81 M
09/02/2026	$2.77	$2.78 (0.36%)	$2.85	$2.77	43.03 K	$67.33 M
09/01/2026	$2.80	$2.76 (-1.43%)	$2.84	$2.75	141.41 K	$66.84 M
08/31/2026	$2.81	$2.81 (0%)	$2.87	$2.77	180.00 K	$68.06 M
08/28/2026	$2.81	$2.76 (-1.78%)	$2.85	$2.74	146.50 K	$66.84 M
08/27/2026	$2.87	$2.81 (-2.09%)	$2.98	$2.79	148.03 K	$68.06 M
08/26/2026	$2.86	$2.88 (0.7%)	$2.91	$2.85	157.70 K	$69.75 M
08/25/2026	$2.86	$2.87 (0.35%)	$2.95	$2.86	179.85 K	$69.51 M
08/24/2026	$2.83	$2.86 (1.06%)	$2.93	$2.83	175.16 K	$69.27 M
08/21/2026	$2.88	$2.85 (-1.04%)	$2.97	$2.82	240.50 K	$69.02 M
08/20/2026	$2.85	$2.89 (1.4%)	$2.90	$2.84	162.81 K	$69.99 M
08/19/2026	$2.89	$2.85 (-1.38%)	$2.94	$2.80	252.35 K	$69.02 M
08/18/2026	$2.74	$2.88 (5.11%)	$2.96	$2.74	573.10 K	$69.75 M
08/17/2026	$2.61	$2.74 (4.98%)	$2.79	$2.60	507.91 K	$66.36 M
08/14/2026	$2.66	$2.65 (-0.38%)	$2.68	$2.54	323.50 K	$64.18 M
08/13/2026	$2.58	$2.65 (2.71%)	$2.73	$2.42	669.55 K	$64.18 M
08/12/2026	$2.56	$2.62 (2.34%)	$2.73	$2.55	576.90 K	$63.45 M
08/11/2026	$2.55	$2.58 (1.18%)	$2.64	$2.55	141.53 K	$62.49 M
08/10/2026	$2.59	$2.55 (-1.54%)	$2.61	$2.54	207.30 K	$61.76 M
08/07/2026	$2.55	$2.58 (1.18%)	$2.67	$2.55	119.30 K	$62.02 M
08/06/2026	$2.58	$2.55 (-1.16%)	$2.68	$2.54	177.60 K	$61.29 M
08/05/2026	$2.68	$2.60 (-2.99%)	$2.70	$2.54	376.07 K	$62.50 M