NASDAQ:INVE
Identiv Stock Price (Quote)
$7.77
+0.260 (+3.46%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $6.70 | $9.24 | Wednesday, 27th Mar 2024 INVE stock ended at $7.77. This is 3.46% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 5.69% from a day low at $7.38 to a day high of $7.80. |
90 days | $6.70 | $9.24 | |
52 weeks | $4.72 | $9.26 |
Historical Identiv prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $7.64 | $7.80 | $7.38 | $7.77 | 38 943 |
2024-03-26 | $7.72 | $7.72 | $7.47 | $7.51 | 35 553 |
2024-03-25 | $7.47 | $7.84 | $7.47 | $7.62 | 220 534 |
2024-03-22 | $7.11 | $7.59 | $7.04 | $7.59 | 49 468 |
2024-03-21 | $7.44 | $7.56 | $7.09 | $7.21 | 67 377 |
2024-03-20 | $7.31 | $7.56 | $7.31 | $7.39 | 66 106 |
2024-03-19 | $7.34 | $7.70 | $7.21 | $7.38 | 94 383 |
2024-03-18 | $7.48 | $7.69 | $7.32 | $7.37 | 43 376 |
2024-03-15 | $7.64 | $7.72 | $7.43 | $7.46 | 126 615 |
2024-03-14 | $7.51 | $7.87 | $7.36 | $7.60 | 98 513 |
2024-03-13 | $6.97 | $7.78 | $6.70 | $7.55 | 237 425 |
2024-03-12 | $8.78 | $8.89 | $7.05 | $7.12 | 229 355 |
2024-03-11 | $8.60 | $8.75 | $8.60 | $8.63 | 154 591 |
2024-03-08 | $8.69 | $8.69 | $8.49 | $8.58 | 163 150 |
2024-03-07 | $8.69 | $8.84 | $8.23 | $8.61 | 141 899 |
2024-03-06 | $8.84 | $8.84 | $8.57 | $8.68 | 51 364 |
2024-03-05 | $8.59 | $8.77 | $8.57 | $8.72 | 36 080 |
2024-03-04 | $9.05 | $9.05 | $8.60 | $8.70 | 56 425 |
2024-03-01 | $8.63 | $9.24 | $8.58 | $9.00 | 87 998 |
2024-02-29 | $8.83 | $8.83 | $8.58 | $8.60 | 37 094 |
2024-02-28 | $8.85 | $8.88 | $8.55 | $8.80 | 58 416 |
2024-02-27 | $8.65 | $8.98 | $8.58 | $8.88 | 49 356 |
2024-02-26 | $8.69 | $8.89 | $8.31 | $8.74 | 38 119 |
2024-02-23 | $8.58 | $8.67 | $8.55 | $8.63 | 20 990 |
2024-02-22 | $9.03 | $9.03 | $8.39 | $8.56 | 34 260 |