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
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