INVE Quote, Trading Chart, Identiv Inc.

home / stock / inve / inve quote

Stock Information
Company Name: Identiv Inc.
Stock Symbol: INVE
Market: NASDAQ
Website: identiv.com
Menu
INVE INVE Quote INVE Short INVE News INVE Articles INVE Message Board
Get INVE Alerts

News, Short Squeeze, Breakout and More Instantly...
INVE Quote
Last:$3.96
Change Percent:-0.5%
Open:$4.02
Previous Close:$3.96
High:$4.04
Low:$3.84
Volume:96,711
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
INVE Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$4.02
Close:$3.96
High:$4.04
Low:$3.84
Volume:96,711
Date:2024-07-18
Open:$4.06
Close:$4
High:$4.15
Low:$3.97
Volume:73,496
Date:2024-07-17
Open:$4.3
Close:$4.08
High:$4.33
Low:$4.03
Volume:44,474
Date:2024-07-16
Open:$4.25
Close:$4.29
High:$4.35
Low:$4.23
Volume:73,835
Date:2024-07-15
Open:$4.19
Close:$4.26
High:$4.33
Low:$4.19
Volume:115,542
Date:2024-07-12
Open:$4.2444
Close:$4.2
High:$4.25
Low:$4.15
Volume:17,176
Date:2024-07-11
Open:$3.99
Close:$4.23
High:$4.28
Low:$3.99
Volume:118,208
Date:2024-07-10
Open:$4.03
Close:$3.98
High:$4.0546
Low:$3.941
Volume:89,366
Date:2024-07-09
Open:$4.1
Close:$4.02
High:$4.125
Low:$4.02
Volume:7,037
Date:2024-07-08
Open:$4.08
Close:$4.07
High:$4.1669
Low:$4.07
Volume:18,124
Date:2024-07-05
Open:$4.13
Close:$4.08
High:$4.13
Low:$4.03
Volume:23,810
Date:2024-07-04
Open:$4.13
Close:$4.11
High:$4.1599
Low:$4.11
Volume:4,906
Date:2024-07-03
Open:$4.13
Close:$4.11
High:$4.1599
Low:$4.11
Volume:4,906
Date:2024-07-02
Open:$4.19
Close:$4.11
High:$4.24
Low:$4.11
Volume:59,515
Date:2024-07-01
Open:$4.32
Close:$4.15
High:$4.32
Low:$4.14
Volume:18,181
Date:2024-06-28
Open:$4.19
Close:$4.3
High:$4.32
Low:$4.18
Volume:62,522
Date:2024-06-27
Open:$4.19
Close:$4.18
High:$4.19
Low:$4.16
Volume:7,293
Date:2024-06-26
Open:$4.14
Close:$4.13
High:$4.2099
Low:$4.1
Volume:37,675
Date:2024-06-25
Open:$4.32
Close:$4.15
High:$4.32
Low:$4.15
Volume:90,223
Date:2024-06-24
Open:$4.28
Close:$4.31
High:$4.44
Low:$4.27
Volume:39,611