Free Trial

Identiv (INVE) Stock Chart & Stock Price History

→ World’s biggest multibillionaire investor is buying THIS by the ton [picture] (From Stansberry Research) (Ad)
Free INVE Stock Alerts
$5.12
+0.02 (+0.39%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Identiv Stock Price Performance

5 Day
Performance
+0.99%
1 Month
Performance
-32.81%
3 Month
Performance
-35.03%
6 Month
Performance
-20.87%
Year-To-Date
Performance
-37.86%
1 Year
Performance
-5.71%
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
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

INVE Stock Chart for Thursday, April, 25, 2024

INVE Chart by TradingView

Identiv Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/15/2024$7.60$7.46
-1.84%		$7.72$7.43128,550 shs$172.88 million
03/14/2024$7.55$7.60
+0.66%		$7.88$7.36100,078 shs$176.09 million
03/13/2024$7.12$7.55
+6.04%		$7.80$6.70237,443 shs$174.93 million
03/12/2024$8.63$7.12
-17.50%		$8.89$7.02235,483 shs$164.97 million
03/11/2024$8.58$8.63
+0.58%		$8.75$8.60155,004 shs$199.96 million
03/08/2024$8.61$8.58
-0.35%		$8.69$8.28163,264 shs$198.80 million
03/07/2024$8.68$8.61
-0.81%		$8.84$7.96141,992 shs$199.49 million
03/06/2024$8.72$8.68
-0.46%		$8.84$8.5751,448 shs$201.12 million
03/05/2024$8.70$8.72
+0.23%		$8.77$8.5736,504 shs$202.04 million
03/04/2024$9.00$8.70
-3.33%		$9.05$8.6056,789 shs$201.58 million
03/01/2024$8.60$9.00
+4.65%		$9.24$8.5888,308 shs$208.57 million
World’s biggest multibillionaire investor is buying THIS by the ton [picture] (Ad)

Don't Buy Bullion or Mining Stocks. Do THIS Instead As gold continues to break all-time highs, many folks will run out and buy bullion or mining stocks. That's not the best way to ride this gold bull market higher. Note, this showed a 995% gain the last time we shared this same investment idea.

Click here to find out what to do.
02/29/2024$8.80$8.60
-2.27%		$8.83$8.5837,407 shs$199.26 million
02/28/2024$8.88$8.80
-0.90%		$8.90$8.5558,417 shs$203.90 million
02/27/2024$8.74$8.88
+1.60%		$8.99$8.5849,356 shs$205.75 million
02/26/2024$8.63$8.74
+1.27%		$8.89$8.3138,120 shs$202.51 million
02/23/2024$8.56$8.63
+0.82%		$8.70$8.5520,990 shs$199.96 million
02/22/2024$8.77$8.56
-2.39%		$8.88$8.3935,664 shs$198.34 million
02/21/2024$8.97$8.77
-2.23%		$9.08$8.7658,766 shs$203.20 million
02/20/2024$8.70$8.97
+3.10%		$9.06$8.50185,186 shs$207.84 million
02/19/2024$8.70$8.70$8.87$8.4593,500 shs$201.58 million
02/16/2024$8.49$8.70
+2.47%		$8.81$8.4593,510 shs$201.58 million
02/15/2024$8.01$8.49
+5.99%		$8.49$7.90117,562 shs$196.75 million
02/14/2024$7.58$8.01
+5.67%		$8.04$7.6572,128 shs$185.59 million
02/13/2024$7.38$7.58
+2.71%		$7.58$7.0149,433 shs$175.63 million
02/12/2024$7.52$7.38
-1.86%		$7.72$7.2637,594 shs$171.00 million
02/09/2024$7.56$7.52
-0.53%		$7.73$7.4126,662 shs$174.24 million
02/08/2024$7.62$7.56
-0.79%		$7.72$7.5128,313 shs$175.17 million
02/07/2024$7.52$7.62
+1.33%		$7.73$7.4821,266 shs$176.56 million
02/06/2024$7.73$7.52
-2.72%		$7.90$7.5026,870 shs$174.24 million
02/05/2024$7.72$7.73
+0.13%		$7.74$7.5318,344 shs$179.10 million
02/02/2024$7.95$7.72
-2.89%		$7.95$7.6320,217 shs$178.87 million
02/01/2024$7.82$7.95
+1.66%		$7.98$7.7923,993 shs$184.23 million
01/31/2024$8.00$7.82
-2.25%		$7.97$7.7745,468 shs$181.19 million
01/30/2024$8.08$8.00
-0.99%		$8.19$7.9630,903 shs$185.36 million
01/29/2024$8.02$8.08
+0.75%		$8.22$7.9246,282 shs$187.21 million
01/26/2024$7.88$8.02
+1.78%		$8.10$7.6918,462 shs$185.82 million
01/25/2024$7.84$7.88
+0.51%		$7.92$7.7518,506 shs$182.58 million
01/24/2024$7.94$7.84
-1.26%		$8.04$7.8316,735 shs$181.65 million

Related Companies:
This page (NASDAQ:INVE) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press