Free Trial

Identiv (INVE) Stock Chart & Stock Price History

Identiv logo
$3.32 -0.07 (-2.06%)
As of 04/30/2025 04:00 PM Eastern

Identiv Stock Price Performance

5 Day
Performance
+3.75%
1 Month
Performance
+5.06%
3 Month
Performance
-6.74%
6 Month
Performance
-7.26%
Year-To-Date
Performance
-9.29%
1 Year
Performance
-34.13%
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.

INVE Stock Chart for Thursday, May, 1, 2025

Identiv Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2025$3.30$3.39
+2.73%
$3.39$3.2845,367 shs$79.92 million
04/28/2025$3.20$3.30
+3.12%
$3.35$3.2428,720 shs$77.80 million
04/25/2025$3.21$3.20
-0.31%
$3.25$3.1320,710 shs$75.44 million
04/24/2025$3.17$3.21
+1.26%
$3.25$3.0722,552 shs$75.68 million
04/23/2025$3.20$3.17
-0.94%
$3.30$3.0046,708 shs$74.73 million
04/22/2025$3.20$3.20$3.25$3.1827,149 shs$75.44 million
04/21/2025$3.17$3.20
+0.95%
$3.26$3.1126,459 shs$75.44 million
04/18/2025$3.17$3.17$3.30$3.1620,654 shs$74.56 million
04/17/2025$3.25$3.17
-2.46%
$3.30$3.1620,654 shs$74.56 million
04/16/2025$3.16$3.25
+2.85%
$3.27$3.1227,391 shs$76.44 million
04/15/2025$3.21$3.16
-1.56%
$3.32$3.1658,671 shs$74.33 million
04/14/2025$3.13$3.21
+2.56%
$3.25$3.0123,164 shs$75.50 million
04/11/2025$3.06$3.13
+2.29%
$3.25$3.0348,023 shs$73.62 million
04/10/2025$3.17$3.06
-3.47%
$3.25$2.9848,737 shs$71.97 million
04/09/2025$2.98$3.17
+6.38%
$3.28$3.00122,574 shs$74.56 million
04/09/2025$2.98$3.17
+6.38%
$3.28$3.00122,574 shs$74.56 million
04/08/2025$2.93$2.98
+1.71%
$3.09$2.92102,275 shs$70.09 million
04/08/2025$2.93$2.98
+1.71%
$3.09$2.92102,275 shs$70.09 million
04/07/2025$2.99$2.93
-2.01%
$3.00$2.8688,476 shs$68.92 million
04/04/2025$3.05$2.99
-1.97%
$3.29$2.9066,503 shs$70.33 million
04/03/2025$3.19$3.05
-4.39%
$3.36$3.0534,359 shs$71.74 million
04/02/2025$3.20$3.19
-0.31%
$3.36$3.1627,776 shs$75.03 million
04/01/2025$3.19$3.20
+0.31%
$3.21$3.0380,956 shs$75.27 million
03/31/2025$3.16$3.19
+0.95%
$3.22$3.0386,282 shs$75.03 million

This page (NASDAQ:INVE) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners