Range Low Price High Price Comment
30 days $7.01 $9.08 Thursday, 22nd Feb 2024 INVE stock ended at $8.56. This is 2.39% less than the trading day before Wednesday, 21st Feb 2024. During the day the stock fluctuated 7.60% from a day low at $8.39 to a day high of $9.03.
90 days $6.79 $9.08
52 weeks $4.72 $9.26

Historical Identiv prices

Date Open High Low Close Volume
2024-02-22 $9.03 $9.03 $8.39 $8.56 34 260
2024-02-21 $9.03 $9.08 $8.76 $8.77 58 405
2024-02-20 $8.50 $9.06 $8.50 $8.97 184 873
2024-02-16 $8.54 $8.81 $8.45 $8.70 93 510
2024-02-15 $8.01 $8.49 $7.90 $8.49 117 021
2024-02-14 $7.81 $8.04 $7.65 $8.01 71 806
2024-02-13 $7.18 $7.58 $7.01 $7.58 49 433
2024-02-12 $7.45 $7.72 $7.26 $7.38 37 378
2024-02-09 $7.55 $7.63 $7.41 $7.52 25 912
2024-02-08 $7.55 $7.72 $7.51 $7.56 27 674
2024-02-07 $7.52 $7.73 $7.48 $7.62 20 601
2024-02-06 $7.68 $7.90 $7.50 $7.52 26 210
2024-02-05 $7.53 $7.74 $7.53 $7.73 18 344
2024-02-02 $7.87 $7.95 $7.63 $7.72 19 342
2024-02-01 $7.85 $7.98 $7.79 $7.95 23 229
2024-01-31 $8.10 $8.10 $7.77 $7.82 44 800
2024-01-30 $7.98 $8.19 $7.96 $8.00 30 225
2024-01-29 $8.08 $8.22 $7.92 $8.08 46 274
2024-01-26 $8.10 $8.10 $7.69 $8.02 17 682
2024-01-25 $7.89 $7.92 $7.75 $7.88 17 723
2024-01-24 $8.03 $8.04 $7.83 $7.84 16 634
2024-01-23 $7.87 $8.04 $7.84 $7.94 21 565
2024-01-22 $7.86 $8.05 $7.68 $7.90 36 790
2024-01-19 $7.65 $7.95 $7.58 $7.84 21 623
2024-01-18 $7.62 $7.67 $7.51 $7.55 26 649
Click to get the best stock tips daily for free!

About Identiv

Identiv Identiv, Inc. operates as a security technology company that secures things, data, and physical places in the Americas, Europe, the Middle East, and the Asia-Pacific. The company operates in two segments, Identity and Premises. The Identity segment offers products and solutions that enables secure access to information serving the logical access and cyber security markets, as well as protecting connected objects and information using radio-freque... INVE Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT