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:$4.19
Change Percent:-0.96%
Open:$4.19
Previous Close:$4.19
High:$4.25
Low:$4.08
Volume:53,751
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
INVE Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$4.19
Close:$4.19
High:$4.25
Low:$4.08
Volume:53,751
Date:2024-05-16
Open:$4.12
Close:$4.15
High:$4.25
Low:$4.08
Volume:99,811
Date:2024-05-15
Open:$4.18
Close:$4.13
High:$4.3
Low:$4.1
Volume:93,605
Date:2024-05-14
Open:$4.3
Close:$4.19
High:$4.35
Low:$4.01
Volume:192,948
Date:2024-05-13
Open:$4.1
Close:$4.28
High:$4.57
Low:$4.1
Volume:522,707
Date:2024-05-10
Open:$4.45
Close:$4.14
High:$4.61
Low:$4.11
Volume:399,696
Date:2024-05-09
Open:$4.97
Close:$4.46
High:$5.01
Low:$4.38
Volume:381,747
Date:2024-05-08
Open:$5
Close:$5.01
High:$5.05
Low:$4.95
Volume:84,329
Date:2024-05-07
Open:$5.13
Close:$5.02
High:$5.1475
Low:$4.995
Volume:73,126
Date:2024-05-06
Open:$5.04
Close:$5.11
High:$5.27
Low:$5.04
Volume:193,736
Date:2024-05-03
Open:$5
Close:$5
High:$5.12
Low:$4.98
Volume:74,364
Date:2024-05-02
Open:$5.02
Close:$5.01
High:$5.055
Low:$4.98
Volume:126,695
Date:2024-05-01
Open:$5.04
Close:$5.01
High:$5.16
Low:$4.96
Volume:102,685
Date:2024-04-30
Open:$5.08
Close:$5.04
High:$5.15
Low:$4.985
Volume:112,427
Date:2024-04-29
Open:$5.07
Close:$5.13
High:$5.2
Low:$5.0113
Volume:80,286
Date:2024-04-26
Open:$5.23
Close:$5.12
High:$5.32
Low:$5.1
Volume:71,280
Date:2024-04-25
Open:$5.08
Close:$5.12
High:$5.23
Low:$5.03
Volume:63,508
Date:2024-04-24
Open:$4.98
Close:$5.1
High:$5.2
Low:$4.965
Volume:63,718
Date:2024-04-23
Open:$5.07
Close:$5.03
High:$5.1
Low:$4.95
Volume:167,721
Date:2024-04-22
Open:$5.06
Close:$5.05
High:$5.16
Low:$4.9
Volume:67,672