3.24
price up icon3.85%   0.12
after-market Dopo l'orario di chiusura: 3.25 0.010 +0.31%
loading

Storico Dei Prezzi Delle Azioni Di Identiv Inc (INVE)

Data Alto Basso Alto - Basso Volume % Modifica
2025-07-03 $3.26 $3.17 $0.085 66,327.0 +3.85%
2025-07-02 $3.20 $3.12 $0.08 80,343.0 +1.30%
2025-07-01 $3.28 $3.08 $0.1999 75,676.0 -5.52%
2025-06-30 $3.27 $3.08 $0.195 202,597.0 +3.49%
2025-06-27 $3.23 $3.14 $0.09 68,652.0 -1.87%
2025-06-26 $3.23 $3.15 $0.075 104,023.0 +0.94%
2025-06-25 $3.27 $3.10 $0.17 155,766.0 -2.45%
2025-06-24 $3.27 $3.13 $0.135 189,172.0 +3.82%
2025-06-23 $3.19 $3.09 $0.10 36,666.0 +1.62%
2025-06-20 $3.25 $3.09 $0.16 92,213.0 -3.13%
2025-06-18 $3.19 $3.10 $0.09 47,658.0 +1.59%
2025-06-17 $3.23 $3.12 $0.11 42,661.0 +0.00%
2025-06-16 $3.21 $3.14 $0.065 24,339.0 +0.64%
2025-06-13 $3.20 $3.12 $0.08 11,962.0 -2.80%
2025-06-12 $3.35 $3.18 $0.173 34,997.0 +0.00%
2025-06-11 $3.35 $3.21 $0.14 71,543.0 -1.23%
2025-06-10 $3.31 $3.22 $0.09 20,287.0 -0.91%
2025-06-09 $3.28 $3.15 $0.1316 19,317.0 +2.18%
2025-06-06 $3.25 $3.14 $0.11 59,674.0 -0.93%
2025-06-05 $3.25 $3.19 $0.06 38,396.0 +0.31%
2025-06-04 $3.30 $3.21 $0.09 10,641.0 -0.62%

Identiv Inc Stock (INVE) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Identiv Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni INVE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Identiv Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Identiv Inc Storia dei prezzi delle azioni (INVE) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-07 $3.28 $3.08 $0.1999 288,673.0 -0.61%
2025-06 $3.46 $3.08 $0.38 1,255,316.0 -0.31%
2025-05 $3.50 $3.01 $0.4899 1,174,042.0 -1.51%
2025-04 $3.40 $2.86 $0.54 986,966.0 +4.08%
2025-03 $3.70 $3.03 $0.67 1,703,733.0 -13.08%
2025-02 $3.96 $3.35 $0.61 763,033.0 +6.07%
2025-01 $3.94 $3.39 $0.55 835,790.0 -5.46%

Identiv Inc Storia dei prezzi delle azioni (INVE) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $4.29 $3.56 $0.73 1,532,926.0 -6.28%
2024-11 $4.23 $3.43 $0.7985 2,325,899.0 +12.43%
2024-10 $3.75 $3.35 $0.3999 992,465.0 +0.28%
2024-09 $3.70 $3.18 $0.52 1,863,340.0 +5.37%
2024-08 $4.02 $2.95 $1.07 1,432,093.0 -14.32%
2024-07 $4.35 $3.84 $0.51 1,075,631.0 -9.07%
2024-06 $4.44 $4.01 $0.43 1,244,936.0 -1.15%
2024-05 $5.27 $4.01 $1.26 3,867,995.0 -13.69%
2024-04 $8.52 $4.75 $3.77 3,373,849.0 -36.36%
2024-03 $9.24 $6.70 $2.54 2,065,810.0 -7.91%
2024-02 $9.07 $7.01 $2.06 1,023,800.0 +9.97%
2024-01 $8.22 $7.44 $0.78 708,895.0 -5.10%

Identiv Inc Storia dei prezzi delle azioni (INVE) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $8.49 $6.81 $1.68 947,367.0 +19.08%
2023-11 $7.38 $4.72 $2.66 2,718,538.0 +13.63%
2023-10 $8.37 $5.99 $2.38 1,326,494.0 -27.84%
2023-09 $8.82 $8.00 $0.82 907,356.0 +2.18%
2023-08 $9.26 $7.20 $2.06 1,400,187.0 +7.13%
2023-07 $9.02 $7.46 $1.56 1,117,339.0 -8.32%
2023-06 $9.13 $6.83 $2.30 5,175,723.0 +15.68%
2023-05 $7.66 $5.07 $2.59 2,122,712.0 +32.18%
2023-04 $6.59 $5.31 $1.29 1,998,175.0 -10.42%
2023-03 $7.56 $5.68 $1.88 2,816,747.0 -12.54%
2023-02 $9.66 $6.80 $2.86 1,614,280.0 -19.50%
2023-01 $8.89 $6.54 $2.35 1,880,236.0 +20.44%
$173.03
price up icon 0.28%
building_products_equipment WMS
$118.80
price up icon 0.02%
building_products_equipment OC
$145.26
price down icon 0.21%
$127.22
price down icon 0.52%
building_products_equipment MAS
$66.38
price down icon 1.34%
building_products_equipment CSL
$397.81
price up icon 0.54%
Capitalizzazione:     |  Volume (24 ore):