Free Trial

Identiv (INVE) Stock Chart & Stock Price History

→ why 99.94% won’t make you money (From Prosper Trading Academy) (Ad)
Free INVE Stock Alerts
$4.11
-0.05 (-1.20%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Identiv Stock Price Performance

5 Day
Performance
+0.98%
1 Month
Performance
-1.91%
3 Month
Performance
-44.91%
6 Month
Performance
-44.91%
Year-To-Date
Performance
-50.12%
1 Year
Performance
-44.91%
Receive INVE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Identiv and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Protect Your Bank Account from China
China is set to launch a gold-backed currency that could shake the financial world. This move will give them unprecedented power over global finance. And could divert trillions from U.S. Treasury bonds.
Discover these 4 simple steps here >>>

INVE Stock Chart for Tuesday, June, 18, 2024

INVE Chart by TradingView

Identiv Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$4.16$4.11
-1.20%		$4.17$4.0447,609 shs$96.09 million
06/14/2024$4.12$4.16
+0.97%		$4.21$4.0764,437 shs$97.26 million
06/13/2024$4.07$4.12
+1.23%		$4.21$4.0754,590 shs$96.33 million
06/12/2024$4.17$4.07
-2.40%		$4.27$4.0570,175 shs$95.16 million
06/11/2024$4.18$4.17
-0.24%		$4.19$4.0534,000 shs$97.50 million
06/10/2024$4.11$4.18
+1.70%		$4.23$4.0168,523 shs$97.74 million
06/07/2024$4.30$4.11
-4.42%		$4.38$4.10132,177 shs$96.09 million
06/06/2024$4.25$4.30
+1.18%		$4.36$4.16123,010 shs$100.53 million
06/05/2024$4.19$4.25
+1.43%		$4.31$4.1343,617 shs$99.37 million
06/04/2024$4.39$4.19
-4.56%		$4.43$4.17116,696 shs$97.96 million
06/03/2024$4.35$4.39
+0.92%		$4.39$4.28112,068 shs$102.64 million
05/31/2024$4.39$4.35
-0.91%		$4.44$4.26128,760 shs$101.70 million
05/30/2024$4.49$4.39
-2.23%		$4.51$4.3939,771 shs$102.64 million
05/29/2024$4.60$4.49
-2.39%		$4.68$4.4484,247 shs$104.98 million
05/28/2024$4.19$4.60
+9.79%		$4.65$4.25295,794 shs$107.55 million
05/27/2024$4.19$4.19$4.28$4.1480,100 shs$97.97 million
05/24/2024$4.14$4.19
+1.21%		$4.28$4.1480,177 shs$97.96 million
05/23/2024$4.21$4.14
-1.66%		$4.49$4.08139,222 shs$96.79 million
05/22/2024$4.24$4.21
-0.71%		$4.41$4.21173,615 shs$98.43 million
05/21/2024$4.01$4.24
+5.74%		$4.50$4.17285,112 shs$99.13 million
05/20/2024$4.19$4.01
-4.30%		$4.25$4.01240,635 shs$93.75 million
05/17/2024$4.15$4.19
+0.96%		$4.25$4.0853,751 shs$97.96 million
05/16/2024$4.13$4.15
+0.48%		$4.25$4.0899,806 shs$97.03 million
05/15/2024$4.19$4.13
-1.43%		$4.27$4.1093,606 shs$96.56 million
05/14/2024$4.28$4.19
-2.10%		$4.33$4.02192,948 shs$97.75 million
05/13/2024$4.14$4.28
+3.38%		$4.57$4.10522,687 shs$99.86 million
05/10/2024$4.46$4.14
-7.17%		$4.61$4.11399,667 shs$96.59 million
05/09/2024$5.01$4.46
-10.98%		$5.01$4.43381,550 shs$104.06 million
05/08/2024$5.02$5.01
-0.20%		$5.05$4.9587,977 shs$116.89 million
05/07/2024$5.11$5.02
-1.76%		$5.15$5.0073,122 shs$117.12 million
05/06/2024$5.00$5.11
+2.20%		$5.27$5.04193,736 shs$119.22 million
05/03/2024$5.01$5.00
-0.20%		$5.11$4.9874,363 shs$116.65 million
05/02/2024$5.01$5.01$5.06$4.98126,588 shs$116.88 million
05/01/2024$5.04$5.01
-0.60%		$5.16$4.96102,685 shs$116.88 million
04/30/2024$5.13$5.04
-1.75%		$5.15$4.99112,426 shs$117.58 million
04/29/2024$5.12$5.13
+0.20%		$5.18$5.0580,284 shs$119.68 million
04/26/2024$5.12$5.12$5.32$5.1071,279 shs$119.45 million
04/25/2024$5.10$5.12
+0.39%		$5.23$5.0363,506 shs$119.45 million
04/24/2024$5.03$5.10
+1.39%		$5.20$4.9763,718 shs$118.98 million
04/23/2024$5.05$5.03
-0.40%		$5.10$4.95167,721 shs$117.35 million
Beta testers blew this thing up (Ad)

This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and finds hot stocks that you probably have never even heard of… …it recommends the best potential strategy to use on the names it finds (with historical data to prove it)

Click Here To Read More About This Game Changing AI Tool
04/22/2024$5.07$5.05
-0.39%		$5.16$4.9067,670 shs$117.82 million
04/19/2024$4.85$5.07
+4.54%		$5.13$4.75174,497 shs$118.28 million
04/18/2024$4.84$4.85
+0.21%		$4.88$4.75167,609 shs$113.15 million
04/17/2024$4.86$4.84
-0.41%		$4.96$4.80159,173 shs$112.92 million
04/16/2024$5.02$4.86
-3.19%		$5.02$4.86214,329 shs$113.38 million
04/15/2024$5.12$5.02
-1.95%		$5.19$4.95226,070 shs$117.12 million
04/12/2024$5.17$5.12
-0.97%		$5.21$5.00109,437 shs$119.45 million
04/11/2024$5.15$5.17
+0.39%		$5.30$5.0094,777 shs$120.62 million
04/10/2024$5.33$5.15
-3.38%		$5.37$5.13101,759 shs$120.15 million
04/09/2024$5.17$5.33
+3.09%		$5.50$5.11396,108 shs$124.35 million
04/08/2024$5.56$5.17
-7.01%		$5.64$5.16211,140 shs$120.62 million
04/05/2024$5.98$5.56
-7.02%		$6.02$5.56130,035 shs$129.72 million
04/04/2024$6.87$5.98
-12.95%		$6.81$5.87213,877 shs$139.51 million
04/03/2024$8.45$6.87
-18.70%		$8.21$6.66402,953 shs$160.28 million
04/02/2024$8.41$8.45
+0.48%		$8.52$8.3258,906 shs$197.14 million
04/01/2024$7.92$8.41
+6.19%		$8.41$8.0093,396 shs$196.21 million
03/29/2024$7.92$7.92$7.92$7.5952,716 shs$184.78 million
03/28/2024$7.77$7.92
+1.93%		$7.92$7.5952,716 shs$184.77 million
03/27/2024$7.51$7.77
+3.46%		$7.80$7.3839,143 shs$181.27 million
03/26/2024$7.62$7.51
-1.44%		$7.72$7.4735,748 shs$175.21 million
03/25/2024$7.59$7.62
+0.40%		$7.85$7.47220,781 shs$177.78 million
03/22/2024$7.21$7.59
+5.27%		$7.59$7.0449,475 shs$177.08 million
03/21/2024$7.39$7.21
-2.44%		$7.56$7.0968,570 shs$168.21 million
03/20/2024$7.38$7.39
+0.14%		$7.56$7.3166,106 shs$172.41 million
03/19/2024$7.37$7.38
+0.14%		$7.70$7.2194,624 shs$171.00 million
03/18/2024$7.46$7.37
-1.21%		$7.69$7.3243,673 shs$170.76 million

Related Companies:
This page (NASDAQ:INVE) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
Unexpected twist to Trump’s trial
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in sev...
Chaikin Analytics | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored