Identiv Inc (INVE)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.909090909091 | 3.3 | 3.6 | 3.22 | 75767 | 3.43726771 | CS |
| 4 | -0.15 | -4.31034482759 | 3.48 | 3.79 | 3.18 | 53282 | 3.41395947 | CS |
| 12 | -0.99 | -22.9166666667 | 4.32 | 4.35 | 2.95 | 59092 | 3.65262255 | CS |
| 26 | -4.15 | -55.4812834225 | 7.48 | 8.52 | 2.95 | 98351 | 4.64926666 | CS |
| 52 | -5.02 | -60.119760479 | 8.35 | 9.24 | 2.95 | 83527 | 5.72592076 | CS |
| 156 | -15.76 | -82.5563122053 | 19.09 | 29 | 2.95 | 111463 | 11.46018067 | CS |
| 260 | -1.93 | -36.6920152091 | 5.26 | 29 | 2.1101 | 117008 | 11.0681176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 3.33 | -0.12 | -3.48 | 3.46 | 3.46 | 3.3 | 15872 |
| 1726266900 | 3.45 | -0.02 | -0.58 | 3.4789 | 3.505 | 3.3 | 58516 |
| 1726180500 | 3.47 | 0.02 | 0.58 | 3.47 | 3.52 | 3.4 | 22059 |
| 1726094100 | 3.45 | 0.05 | 1.47 | 3.4 | 3.6 | 3.29 | 215187 |
| 1726007700 | 3.4 | 0.05 | 1.49 | 3.3 | 3.4 | 3.22 | 67199 |
| 1725921300 | 3.35 | 0.14 | 4.36 | 3.23 | 3.6 | 3.22 | 102466 |
| 1725662100 | 3.21 | -0.12 | -3.60 | 3.35 | 3.35 | 3.1801 | 30905 |
| 1725575700 | 3.33 | -0.07 | -2.06 | 3.43 | 3.47 | 3.3 | 51864 |
| 1725489300 | 3.4 | 0.17 | 5.26 | 3.22 | 3.455 | 3.18 | 105575 |
| 1725402900 | 3.23 | -0.12 | -3.58 | 3.31 | 3.355 | 3.23 | 38702 |
| 1725057300 | 3.35 | -0.03 | -0.89 | 3.4 | 3.43 | 3.29 | 53043 |
| 1724970900 | 3.38 | 0.06 | 1.81 | 3.29 | 3.425 | 3.2799999 | 42738 |
| 1724884500 | 3.32 | -0.08 | -2.35 | 3.4 | 3.42 | 3.2799999 | 33112 |
| 1724798100 | 3.4 | -0.11 | -3.13 | 3.47 | 3.5485 | 3.4 | 15286 |
| 1724711700 | 3.51 | 0.02 | 0.57 | 3.53 | 3.5308 | 3.37 | 21255 |
| 1724452500 | 3.49 | -0.01 | -0.29 | 3.49 | 3.65 | 3.49 | 26375 |
| 1724366100 | 3.5 | -0.03 | -0.85 | 3.55 | 3.65 | 3.46 | 7219 |
| 1724279700 | 3.53 | -0.13 | -3.55 | 3.64 | 3.64 | 3.51 | 41197 |
| 1724193300 | 3.66 | 0.14 | 3.98 | 3.48 | 3.79 | 3.48 | 63790 |
| 1724106900 | 3.52 | 0.32 | 10.00 | 3.36 | 3.57 | 3.36 | 160119 |
| 1723847700 | 3.2 | -0.14 | -4.19 | 3.335 | 3.36 | 3.17 | 54548 |
| 1723761300 | 3.34 | 0.21 | 6.71 | 3.17 | 3.385 | 3.17 | 62867 |
| 1723674900 | 3.13 | -0.08 | -2.49 | 3.22 | 3.2599999 | 3.11 | 52364 |
| 1723588500 | 3.21 | 0.26 | 8.81 | 3 | 3.3 | 2.9708 | 136511 |
| 1723502100 | 2.95 | -0.12 | -3.91 | 3.08 | 3.13 | 2.95 | 93329 |
| 1723242900 | 3.07 | -0.52 | -14.48 | 3.5 | 3.5 | 3.05 | 224059 |
| 1723156500 | 3.59 | -0.01 | -0.28 | 3.62 | 3.7399 | 3.52 | 59291 |
| 1723070100 | 3.6 | -0.06 | -1.64 | 3.67 | 3.8192 | 3.57 | 52323 |
| 1722983700 | 3.66 | 0.02 | 0.55 | 3.64 | 3.89 | 3.56 | 39041 |
| 1722897300 | 3.64 | -0.14 | -3.70 | 3.69 | 3.78 | 3.51 | 66214 |
| 1722638100 | 3.78 | -0.2 | -5.03 | 3.84 | 4.0199999 | 3.78 | 101162 |
| 1722551700 | 3.98 | 0.07 | 1.79 | 3.87 | 3.98 | 3.8 | 39153 |
| 1722465300 | 3.91 | -0.07 | -1.76 | 4.07 | 4.07 | 3.85 | 61935 |
| 1722378900 | 3.98 | -0.09 | -2.21 | 4.13 | 4.16 | 3.97 | 55395 |
| 1722292500 | 4.07 | 0.02 | 0.49 | 4.0599999 | 4.1 | 4 | 17753 |
| 1722033300 | 4.05 | 0.05 | 1.25 | 4.01 | 4.12 | 4 | 16852 |
| 1721946900 | 4 | -0.01 | -0.25 | 3.98 | 4.0597 | 3.98 | 29150 |
| 1721860500 | 4.01 | -0.02 | -0.50 | 4 | 4.11 | 3.98 | 88475 |
| 1721774100 | 4.03 | -0.07 | -1.71 | 4.05 | 4.1 | 3.99 | 39671 |
| 1721687700 | 4.1 | 0.14 | 3.54 | 3.96 | 4.1 | 3.96 | 7171 |
| 1721428500 | 3.96 | -0.04 | -1.00 | 4.0199999 | 4.04 | 3.84 | 96698 |
| 1721342100 | 4 | -0.08 | -1.96 | 4.0599999 | 4.15 | 3.97 | 73496 |
| 1721255700 | 4.08 | -0.21 | -4.90 | 4.3 | 4.33 | 4.03 | 44450 |
| 1721169300 | 4.29 | 0.03 | 0.70 | 4.28 | 4.35 | 4.23 | 73835 |
| 1721082900 | 4.26 | 0.06 | 1.43 | 4.19 | 4.33 | 4.19 | 115542 |
| 1720823700 | 4.2 | -0.03 | -0.71 | 4.24 | 4.25 | 4.15 | 17176 |
| 1720737300 | 4.23 | 0.25 | 6.28 | 4.05 | 4.28 | 4.0199999 | 117808 |
| 1720650900 | 3.98 | -0.04 | -1.00 | 4.03 | 4.0546 | 3.941 | 89366 |
| 1720564500 | 4.0199999 | -0.05 | -1.23 | 4.1 | 4.125 | 4.0199999 | 7037 |
| 1720478100 | 4.07 | -0.01 | -0.25 | 4.08 | 4.1669 | 4.07 | 18124 |
| 1720218900 | 4.08 | -0.06 | -1.45 | 4.12 | 4.13 | 4.03 | 23810 |
| 1720040640 | 4.14 | 0.03 | 0.73 | 4.13 | 4.1599 | 4.11 | 4906 |
| 1719959700 | 4.11 | -0.04 | -0.96 | 4.14 | 4.24 | 4.11 | 59515 |
| 1719873300 | 4.15 | -0.15 | -3.49 | 4.32 | 4.32 | 4.14 | 18128 |
| 1719614100 | 4.3 | 0.12 | 2.87 | 4.19 | 4.32 | 4.18 | 62522 |
| 1719527700 | 4.18 | 0.05 | 1.21 | 4.14 | 4.19 | 4.13 | 7293 |
| 1719441300 | 4.13 | -0.02 | -0.48 | 4.14 | 4.2099 | 4.1 | 37675 |
| 1719354900 | 4.15 | -0.16 | -3.71 | 4.32 | 4.32 | 4.15 | 90223 |
| 1719268500 | 4.3099999 | 0.01 | 0.23 | 4.28 | 4.44 | 4.2699999 | 39611 |
| 1719009300 | 4.3 | 0.24 | 5.91 | 4.15 | 4.3 | 4.07 | 89029 |
| 1718922900 | 4.0599999 | -0.05 | -1.22 | 4.1 | 4.16 | 4.05 | 32681 |
| 1718750100 | 4.11 | 0 | 0.00 | 4.1 | 4.29 | 4.08 | 70296 |
| 1718663700 | 4.11 | -0.05 | -1.20 | 4.17 | 4.17 | 4.04 | 47610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
