Identiv Inc (INVE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -7.53623188406 | 3.45 | 3.51 | 3.04 | 61857 | 3.29957509 | CS |
| 4 | -0.41 | -11.3888888889 | 3.6 | 3.7 | 3.04 | 86390 | 3.34573188 | CS |
| 12 | -0.59 | -15.6084656085 | 3.78 | 3.96 | 3.04 | 57924 | 3.47366236 | CS |
| 26 | -0.31 | -8.85714285714 | 3.5 | 4.29 | 3.04 | 68922 | 3.67969694 | CS |
| 52 | -4.81 | -60.125 | 8 | 8.52 | 2.95 | 85635 | 4.11484787 | CS |
| 156 | -13.03 | -80.3329223181 | 16.22 | 16.98 | 2.95 | 94818 | 7.60964628 | CS |
| 260 | -0.08 | -2.44648318043 | 3.27 | 29 | 2.51 | 119703 | 10.873069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743460500 | 3.19 | 0.03 | 0.95 | 3.16 | 3.22 | 3.0299999 | 86282 |
| 1743201300 | 3.16 | -0.13 | -3.95 | 3.32 | 3.32 | 3.11 | 49724 |
| 1743114900 | 3.29 | -0.03 | -0.90 | 3.31 | 3.39 | 3.2 | 50672 |
| 1743028500 | 3.32 | 0.07 | 2.15 | 3.29 | 3.33 | 3.214 | 44685 |
| 1742942100 | 3.25 | -0.11 | -3.27 | 3.36 | 3.3898 | 3.2 | 30994 |
| 1742855700 | 3.36 | -0.06 | -1.75 | 3.45 | 3.51 | 3.31 | 133211 |
| 1742596500 | 3.42 | 0.13 | 3.95 | 3.42 | 3.49 | 3.3203999 | 111808 |
| 1742510100 | 3.29 | -0.07 | -2.08 | 3.35 | 3.37 | 3.27 | 29065 |
| 1742423700 | 3.36 | -0.05 | -1.47 | 3.4 | 3.43 | 3.31 | 38392 |
| 1742337300 | 3.41 | 0.21 | 6.56 | 3.3 | 3.45 | 3.292 | 100200 |
| 1742250900 | 3.2 | 0.02 | 0.63 | 3.18 | 3.27 | 3.13 | 63743 |
| 1741991700 | 3.18 | -0.06 | -1.85 | 3.25 | 3.2816 | 3.15 | 45367 |
| 1741905300 | 3.24 | -0.05 | -1.52 | 3.29 | 3.42 | 3.18 | 73386 |
| 1741818900 | 3.29 | -0.16 | -4.64 | 3.2599999 | 3.42 | 3.17 | 58552 |
| 1741732500 | 3.45 | 0.19 | 5.83 | 3.207 | 3.515 | 3.207 | 111622 |
| 1741646100 | 3.2599999 | -0.16 | -4.68 | 3.385 | 3.45 | 3.24 | 111228 |
| 1741390500 | 3.42 | 0.18 | 5.56 | 3.16 | 3.5 | 3.1549999 | 147135 |
| 1741304100 | 3.24 | -0.23 | -6.63 | 3.415 | 3.43 | 3.06 | 237305 |
| 1741217700 | 3.47 | 0.02 | 0.58 | 3.49 | 3.55 | 3.31 | 90464 |
| 1741131300 | 3.45 | -0.12 | -3.36 | 3.58 | 3.608 | 3.27 | 112050 |
| 1741044900 | 3.57 | -0.1 | -2.72 | 3.669 | 3.7 | 3.45 | 77149 |
| 1740785700 | 3.67 | -0.18 | -4.68 | 3.71 | 3.86 | 3.6 | 39629 |
| 1740699300 | 3.85 | 0.24 | 6.65 | 3.65 | 3.96 | 3.65 | 102070 |
| 1740612900 | 3.61 | 0.06 | 1.69 | 3.6 | 3.71 | 3.6 | 48960 |
| 1740526500 | 3.55 | 0.04 | 1.14 | 3.54 | 3.648 | 3.5 | 89319 |
| 1740440100 | 3.51 | 0.07 | 2.03 | 3.5 | 3.648 | 3.35 | 91901 |
| 1740180900 | 3.44 | -0.13 | -3.64 | 3.57 | 3.64 | 3.44 | 21115 |
| 1740094500 | 3.57 | 0.02 | 0.56 | 3.59 | 3.65 | 3.41 | 88062 |
| 1740008100 | 3.55 | 0.03 | 0.85 | 3.55 | 3.65 | 3.425 | 33119 |
| 1739921700 | 3.52 | 0.01 | 0.28 | 3.55 | 3.628 | 3.495 | 17717 |
| 1739576100 | 3.51 | 0 | 0.00 | 3.54 | 3.61 | 3.5 | 19157 |
| 1739489700 | 3.51 | -0.02 | -0.57 | 3.6 | 3.648 | 3.41 | 49591 |
| 1739403300 | 3.53 | -0.03 | -0.84 | 3.51 | 3.67 | 3.49 | 27830 |
| 1739316900 | 3.56 | 0.07 | 2.01 | 3.46 | 3.61 | 3.45 | 22206 |
| 1739230500 | 3.49 | 0 | 0.00 | 3.49 | 3.64 | 3.42 | 16976 |
| 1738971300 | 3.49 | -0.02 | -0.57 | 3.48 | 3.8 | 3.42 | 13819 |
| 1738884900 | 3.51 | -0.04 | -1.13 | 3.54 | 3.65 | 3.4901 | 15908 |
| 1738798500 | 3.55 | 0.09 | 2.60 | 3.45 | 3.62 | 3.42 | 20112 |
| 1738712100 | 3.46 | 0.03 | 0.87 | 3.43 | 3.51 | 3.425 | 21232 |
| 1738625700 | 3.43 | -0.03 | -0.87 | 3.386 | 3.51 | 3.386 | 15519 |
| 1738366500 | 3.46 | -0.1 | -2.81 | 3.6 | 3.61 | 3.39 | 55731 |
| 1738280100 | 3.56 | 0.05 | 1.42 | 3.54 | 3.65 | 3.51 | 36725 |
| 1738193700 | 3.51 | -0.11 | -3.04 | 3.67 | 3.67 | 3.5 | 25920 |
| 1738107300 | 3.62 | 0.02 | 0.56 | 3.6 | 3.82 | 3.52 | 54281 |
| 1738020900 | 3.6 | -0.1 | -2.70 | 3.66 | 3.72 | 3.6 | 26474 |
| 1737761700 | 3.7 | 0.01 | 0.27 | 3.76 | 3.86 | 3.67 | 45047 |
| 1737675300 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1737588900 | 3.69 | -0.18 | -4.65 | 3.89 | 3.9 | 3.68 | 54052 |
| 1737502500 | 3.87 | 0.13 | 3.48 | 3.79 | 3.94 | 3.7 | 41778 |
| 1737156900 | 3.74 | -0.04 | -1.06 | 3.8 | 3.85 | 3.6938 | 38427 |
| 1737070500 | 3.78 | 0.06 | 1.61 | 3.76 | 3.8179 | 3.67 | 62211 |
| 1736984100 | 3.72 | 0.07 | 1.92 | 3.53 | 3.76 | 3.53 | 48725 |
| 1736897700 | 3.65 | -0.01 | -0.27 | 3.67 | 3.78 | 3.51 | 46905 |
| 1736811300 | 3.66 | 0.06 | 1.67 | 3.54 | 3.7399 | 3.435 | 68150 |
| 1736552100 | 3.6 | 0.07 | 1.98 | 3.53 | 3.6 | 3.45 | 28562 |
| 1736379300 | 3.53 | -0.13 | -3.55 | 3.65 | 3.665 | 3.4795 | 36335 |
| 1736292900 | 3.66 | -0.05 | -1.35 | 3.76 | 3.76 | 3.61 | 30858 |
| 1736206500 | 3.71 | -0.06 | -1.59 | 3.65 | 3.87 | 3.65 | 46369 |
| 1735947300 | 3.77 | 0.11 | 3.01 | 3.6601 | 3.77 | 3.65 | 18454 |
| 1735860900 | 3.66 | 0 | 0.00 | 3.67 | 3.7599 | 3.62 | 29392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
