Get the Stockscreener App
3.585
2.47%
-0.055
After Hours:
3.58
-0.005
-0.14%
Identiv Inc Stock (INVE) Price History
The historical daily chart and data for Identiv Inc stock (INVE), show that the latest closing stock price as of November 18, 2024, is $3.585.
- Identiv Inc all-time high stock price is $29.00, occurred on December 28, 2021.
- The lowest Identiv Inc stock price recorded was $1.39 on January 21, 2016. Since then, Identiv Inc's stock price has risen over 157.91% to $3.585 now.
- The 52-week high stock price for INVE is $9.24, representing a 157.74% increase from the current share price, occurred on March 01, 2024.
- The 52-week low stock price for INVE is $2.95, indicating a -17.71% decrease from the current share price, occurred on August 12, 2024.
- The closing price of Identiv Inc (INVE) stock in the beginning of 2023 was $26.46. The stock closed the year at $7.24, a loss of over -72.64% for the year.
The table below shows more information about INVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $3.90 | $3.54 | $0.36 | 133,433.0 | -1.51% |
| Nov 15, 2024 | $3.77 | $3.54 | $0.2338 | 77,149.0 | +0.00% |
| Nov 14, 2024 | $3.70 | $3.56 | $0.14 | 32,554.0 | -0.55% |
| Nov 13, 2024 | $3.82 | $3.49 | $0.33 | 138,877.0 | -2.92% |
| Nov 12, 2024 | $3.80 | $3.68 | $0.12 | 68,667.0 | -0.79% |
| Nov 11, 2024 | $4.05 | $3.75 | $0.3003 | 50,399.0 | -3.80% |
| Nov 08, 2024 | $3.95 | $3.59 | $0.36 | 312,564.0 | +10.34% |
| Nov 07, 2024 | $3.71 | $3.45 | $0.2648 | 149,600.0 | -2.45% |
| Nov 06, 2024 | $3.75 | $3.55 | $0.20 | 124,363.0 | +3.97% |
| Nov 05, 2024 | $3.62 | $3.44 | $0.175 | 77,974.0 | +2.92% |
| Nov 04, 2024 | $3.59 | $3.43 | $0.16 | 67,614.0 | -2.00% |
| Nov 01, 2024 | $3.62 | $3.49 | $0.135 | 97,601.0 | -1.13% |
| Oct 31, 2024 | $3.60 | $3.50 | $0.10 | 36,119.0 | -1.12% |
| Oct 30, 2024 | $3.70 | $3.57 | $0.13 | 91,611.0 | -0.56% |
| Oct 29, 2024 | $3.66 | $3.52 | $0.1356 | 30,404.0 | +3.45% |
| Oct 28, 2024 | $3.70 | $3.48 | $0.22 | 38,853.0 | -3.60% |
| Oct 25, 2024 | $3.68 | $3.54 | $0.135 | 7,908.0 | -1.90% |
| Oct 24, 2024 | $3.74 | $3.58 | $0.16 | 44,963.0 | -0.54% |
| Oct 23, 2024 | $3.75 | $3.65 | $0.10 | 65,270.0 | +1.37% |
| Oct 22, 2024 | $3.70 | $3.53 | $0.17 | 19,345.0 | -0.54% |
| Oct 21, 2024 | $3.70 | $3.59 | $0.11 | 22,915.0 | +0.00% |
Identiv Inc Stock (INVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Identiv Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Identiv Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Identiv Inc Stock (INVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $4.05 | $3.43 | $0.6203 | 1,464,228.0 | +1.27% |
| Oct, 2024 | $3.75 | $3.35 | $0.3999 | 992,465.0 | +0.28% |
| Sep, 2024 | $3.70 | $3.18 | $0.52 | 1,863,340.0 | +5.37% |
| Aug, 2024 | $4.02 | $2.95 | $1.07 | 1,432,093.0 | -14.32% |
| Jul, 2024 | $4.35 | $3.84 | $0.51 | 1,075,631.0 | -9.07% |
| Jun, 2024 | $4.44 | $4.01 | $0.43 | 1,244,936.0 | -1.15% |
| May, 2024 | $5.27 | $4.01 | $1.26 | 3,867,995.0 | -13.69% |
| Apr, 2024 | $8.52 | $4.75 | $3.77 | 3,373,849.0 | -36.36% |
| Mar, 2024 | $9.24 | $6.70 | $2.54 | 2,065,810.0 | -7.91% |
| Feb, 2024 | $9.07 | $7.01 | $2.06 | 1,023,800.0 | +9.97% |
| Jan, 2024 | $8.22 | $7.44 | $0.78 | 708,895.0 | -5.10% |
Identiv Inc Stock (INVE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.49 | $6.81 | $1.68 | 947,367.0 | +19.08% |
| Nov, 2023 | $7.38 | $4.72 | $2.66 | 2,718,538.0 | +13.63% |
| Oct, 2023 | $8.37 | $5.99 | $2.38 | 1,326,494.0 | -27.84% |
| Sep, 2023 | $8.82 | $8.00 | $0.82 | 907,356.0 | +2.18% |
| Aug, 2023 | $9.26 | $7.20 | $2.06 | 1,400,187.0 | +7.13% |
| Jul, 2023 | $9.02 | $7.46 | $1.56 | 1,117,339.0 | -8.32% |
| Jun, 2023 | $9.13 | $6.83 | $2.30 | 5,175,723.0 | +15.68% |
| May, 2023 | $7.66 | $5.07 | $2.59 | 2,122,712.0 | +32.18% |
| Apr, 2023 | $6.59 | $5.31 | $1.29 | 1,998,175.0 | -10.42% |
| Mar, 2023 | $7.56 | $5.68 | $1.88 | 2,816,747.0 | -12.54% |
| Feb, 2023 | $9.66 | $6.80 | $2.86 | 1,614,280.0 | -19.50% |
| Jan, 2023 | $8.89 | $6.54 | $2.35 | 1,880,236.0 | +20.44% |
Identiv Inc Stock (INVE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.69 | $6.46 | $2.23 | 2,938,081.0 | -13.29% |
| Nov, 2022 | $12.52 | $7.75 | $4.77 | 3,751,128.0 | -30.71% |
| Oct, 2022 | $13.93 | $11.50 | $2.43 | 2,008,706.0 | -3.91% |
| Sep, 2022 | $14.89 | $12.27 | $2.62 | 1,345,839.0 | -15.95% |
| Aug, 2022 | $16.98 | $13.04 | $3.95 | 1,716,061.0 | +10.19% |
| Jul, 2022 | $13.67 | $10.82 | $2.85 | 1,022,612.0 | +16.93% |
| Jun, 2022 | $13.56 | $10.70 | $2.86 | 1,715,374.0 | -9.46% |
| May, 2022 | $14.00 | $10.96 | $3.04 | 3,662,022.0 | +4.92% |
| Apr, 2022 | $16.40 | $12.01 | $4.39 | 3,304,730.0 | -24.61% |
| Mar, 2022 | $21.65 | $14.36 | $7.29 | 5,806,421.0 | -22.85% |
| Feb, 2022 | $22.58 | $18.00 | $4.58 | 2,765,075.0 | +8.49% |
| Jan, 2022 | $28.37 | $16.80 | $11.57 | 4,002,435.0 | -31.34% |
1.45%
1.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):