Identiv, Inc. - Common Stock (INVE)
3.1400
-0.0900 (-2.79%)
NASDAQ · Last Trade: Mar 22nd, 9:26 PM EDT
Historical Prices For Identiv, Inc. - Common Stock (INVE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 3.24 | 3.27 | 3.10 | 3.14 | 77,393 | 3.14 |
| 3/19/2026 | 3.33 | 3.40 | 3.19 | 3.23 | 106,079 | 3.23 |
| 3/18/2026 | 3.42 | 3.45 | 3.29 | 3.36 | 44,285 | 3.36 |
| 3/17/2026 | 3.50 | 3.56 | 3.41 | 3.43 | 61,648 | 3.43 |
| 3/16/2026 | 3.62 | 3.74 | 3.45 | 3.46 | 113,559 | 3.46 |
| 3/13/2026 | 3.75 | 3.94 | 3.46 | 3.53 | 473,754 | 3.53 |
| 3/12/2026 | 3.25 | 3.46 | 3.25 | 3.31 | 85,133 | 3.31 |
| 3/11/2026 | 3.39 | 3.50 | 3.24 | 3.25 | 67,668 | 3.25 |
| 3/10/2026 | 3.44 | 3.71 | 3.28 | 3.36 | 177,615 | 3.36 |
| 3/09/2026 | 3.30 | 3.35 | 3.23 | 3.30 | 10,485 | 3.30 |
| 3/06/2026 | 3.26 | 3.40 | 3.23 | 3.29 | 59,447 | 3.29 |
| 3/05/2026 | 3.25 | 3.30 | 3.19 | 3.19 | 20,286 | 3.19 |
| 3/04/2026 | 3.33 | 3.35 | 3.17 | 3.30 | 23,019 | 3.30 |
| 3/03/2026 | 3.15 | 3.27 | 3.11 | 3.21 | 23,604 | 3.21 |
| 3/02/2026 | 3.16 | 3.19 | 3.12 | 3.17 | 24,076 | 3.17 |
| 2/27/2026 | 3.28 | 3.28 | 3.13 | 3.15 | 17,429 | 3.15 |
| 2/26/2026 | 3.15 | 3.25 | 3.13 | 3.13 | 25,826 | 3.13 |
| 2/25/2026 | 3.25 | 3.25 | 3.13 | 3.15 | 31,970 | 3.15 |
| 2/24/2026 | 3.30 | 3.29 | 3.10 | 3.15 | 26,206 | 3.15 |
| 2/23/2026 | 3.12 | 3.24 | 3.12 | 3.20 | 15,384 | 3.20 |
| 2/20/2026 | 3.22 | 3.27 | 3.16 | 3.16 | 8,221 | 3.16 |
| 2/19/2026 | 3.53 | 3.53 | 3.10 | 3.25 | 55,482 | 3.25 |
| 2/18/2026 | 3.18 | 3.30 | 3.18 | 3.22 | 11,883 | 3.22 |
| 2/17/2026 | 3.10 | 3.37 | 3.10 | 3.18 | 74,151 | 3.18 |
| 2/13/2026 | 3.30 | 3.41 | 3.09 | 3.09 | 52,512 | 3.09 |
| 2/12/2026 | 3.33 | 3.39 | 3.15 | 3.16 | 45,152 | 3.16 |
| 2/11/2026 | 3.44 | 3.50 | 3.30 | 3.30 | 79,122 | 3.30 |
| 2/10/2026 | 3.41 | 3.50 | 3.34 | 3.45 | 42,728 | 3.45 |
| 2/09/2026 | 3.37 | 3.44 | 3.34 | 3.35 | 9,899 | 3.35 |
| 2/06/2026 | 3.33 | 3.50 | 3.30 | 3.39 | 27,979 | 3.39 |
| 2/05/2026 | 3.39 | 3.40 | 3.35 | 3.35 | 11,806 | 3.35 |
| 2/04/2026 | 3.33 | 3.45 | 3.33 | 3.41 | 21,905 | 3.41 |
| 2/03/2026 | 3.35 | 3.43 | 3.29 | 3.33 | 61,102 | 3.33 |
| 2/02/2026 | 3.31 | 3.42 | 3.24 | 3.32 | 24,439 | 3.32 |
| 1/30/2026 | 3.38 | 3.39 | 3.31 | 3.32 | 12,252 | 3.32 |
| 1/29/2026 | 3.38 | 3.50 | 3.25 | 3.48 | 22,964 | 3.48 |
| 1/28/2026 | 3.30 | 3.45 | 3.27 | 3.45 | 25,369 | 3.45 |
| 1/27/2026 | 3.28 | 3.30 | 3.22 | 3.30 | 14,308 | 3.30 |
| 1/26/2026 | 3.20 | 3.35 | 3.15 | 3.32 | 42,919 | 3.32 |
| 1/23/2026 | 3.33 | 3.33 | 3.17 | 3.20 | 33,522 | 3.20 |
| 1/22/2026 | 3.31 | 3.35 | 3.29 | 3.33 | 8,807 | 3.33 |
| 1/21/2026 | 3.35 | 3.41 | 3.23 | 3.26 | 35,444 | 3.26 |
| 1/20/2026 | 3.25 | 3.50 | 3.23 | 3.44 | 28,321 | 3.44 |
| 1/16/2026 | 3.46 | 3.48 | 3.32 | 3.32 | 27,490 | 3.32 |
| 1/15/2026 | 3.48 | 3.54 | 3.43 | 3.43 | 9,510 | 3.43 |
| 1/14/2026 | 3.57 | 3.57 | 3.43 | 3.47 | 27,306 | 3.47 |
| 1/13/2026 | 3.64 | 3.69 | 3.54 | 3.54 | 7,159 | 3.54 |
| 1/12/2026 | 3.58 | 3.66 | 3.50 | 3.58 | 21,854 | 3.58 |
| 1/09/2026 | 3.45 | 3.61 | 3.44 | 3.58 | 10,563 | 3.58 |
| 1/08/2026 | 3.51 | 3.55 | 3.41 | 3.41 | 16,686 | 3.41 |
| 1/07/2026 | 3.66 | 3.75 | 3.46 | 3.48 | 21,622 | 3.48 |
| 1/06/2026 | 3.59 | 3.72 | 3.58 | 3.63 | 20,885 | 3.63 |
| 1/05/2026 | 3.68 | 3.76 | 3.52 | 3.59 | 34,242 | 3.59 |
| 1/02/2026 | 3.90 | 3.90 | 3.64 | 3.64 | 37,339 | 3.64 |
| 12/31/2025 | 3.49 | 3.84 | 3.43 | 3.84 | 67,408 | 3.84 |
| 12/30/2025 | 3.45 | 3.61 | 3.40 | 3.48 | 35,660 | 3.48 |
| 12/29/2025 | 3.40 | 3.47 | 3.23 | 3.44 | 29,720 | 3.44 |
| 12/26/2025 | 3.43 | 3.44 | 3.31 | 3.43 | 49,858 | 3.43 |
| 12/24/2025 | 3.45 | 3.45 | 3.42 | 3.43 | 4,096 | 3.43 |
| 12/23/2025 | 3.60 | 3.60 | 3.42 | 3.44 | 9,180 | 3.44 |