Identiv (INVE) Stock Chart & Stock Price History → Move Your Money Before May 1 (From Stansberry Research) (Ad) Free INVE Stock Alerts $5.12 0.00 (0.00%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Identiv Stock Price Performance5 Day Performance+0.99%1 Month Performance-31.82%3 Month Performance-36.16%6 Month Performance-20.00%Year-To-Date Performance-37.86%1 Year Performance-6.74% 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 Email Address Ad Weiss RatingsThe Next Step of Their Control Is Here …Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.4 simple steps to protect your privacy and money before it’s too late. INVE Stock Chart for Friday, April, 26, 2024 INVE Chart by TradingView Identiv Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/25/2024$5.10$5.12+0.39%$5.23$5.0363,506 shs$119.45 million04/24/2024$5.03$5.10+1.39%$5.20$4.9763,718 shs$118.98 million04/23/2024$5.05$5.03-0.40%$5.10$4.95167,721 shs$117.35 million04/22/2024$5.07$5.05-0.39%$5.16$4.9067,670 shs$117.82 million04/19/2024$4.85$5.07+4.54%$5.13$4.75174,497 shs$118.28 million04/18/2024$4.84$4.85+0.21%$4.88$4.75167,609 shs$113.15 million Get the Latest News and Ratings for INVE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Identiv and its competitors with MarketBeat's FREE daily newsletter. 04/17/2024$4.86$4.84-0.41%$4.96$4.80159,173 shs$112.92 million04/16/2024$5.02$4.86-3.19%$5.02$4.86214,329 shs$113.38 million04/15/2024$5.12$5.02-1.95%$5.19$4.95226,070 shs$117.12 million04/12/2024$5.17$5.12-0.97%$5.21$5.00109,437 shs$119.45 million04/11/2024$5.15$5.17+0.39%$5.30$5.0094,777 shs$120.62 million04/10/2024$5.33$5.15-3.38%$5.37$5.13101,759 shs$120.15 million04/09/2024$5.17$5.33+3.09%$5.50$5.11396,108 shs$124.35 million04/08/2024$5.56$5.17-7.01%$5.64$5.16211,140 shs$120.62 million04/05/2024$5.98$5.56-7.02%$6.02$5.56130,035 shs$129.72 million04/04/2024$6.87$5.98-12.95%$6.81$5.87213,877 shs$139.51 million04/03/2024$8.45$6.87-18.70%$8.21$6.66402,953 shs$160.28 million04/02/2024$8.41$8.45+0.48%$8.52$8.3258,906 shs$197.14 million04/01/2024$7.92$8.41+6.19%$8.41$8.0093,396 shs$196.21 million03/29/2024$7.92$7.92$7.92$7.5952,716 shs$184.78 million03/28/2024$7.77$7.92+1.93%$7.92$7.5952,716 shs$184.77 million03/27/2024$7.51$7.77+3.46%$7.80$7.3839,143 shs$181.27 million03/26/2024$7.62$7.51-1.44%$7.72$7.4735,748 shs$175.21 million03/25/2024$7.59$7.62+0.40%$7.85$7.47220,781 shs$177.78 million03/22/2024$7.21$7.59+5.27%$7.59$7.0449,475 shs$177.08 million03/21/2024$7.39$7.21-2.44%$7.56$7.0968,570 shs$168.21 million03/20/2024$7.38$7.39+0.14%$7.56$7.3166,106 shs$172.41 million03/19/2024$7.37$7.38+0.14%$7.70$7.2194,624 shs$171.00 million03/18/2024$7.46$7.37-1.21%$7.69$7.3243,673 shs$170.76 million03/15/2024$7.60$7.46-1.84%$7.72$7.43128,550 shs$172.88 million03/14/2024$7.55$7.60+0.66%$7.88$7.36100,078 shs$176.09 million03/13/2024$7.12$7.55+6.04%$7.80$6.70237,443 shs$174.93 million03/12/2024$8.63$7.12-17.50%$8.89$7.02235,483 shs$164.97 million03/11/2024$8.58$8.63+0.58%$8.75$8.60155,004 shs$199.96 million03/08/2024$8.61$8.58-0.35%$8.69$8.28163,264 shs$198.80 million03/07/2024$8.68$8.61-0.81%$8.84$7.96141,992 shs$199.49 million03/06/2024$8.72$8.68-0.46%$8.84$8.5751,448 shs$201.12 million03/05/2024$8.70$8.72+0.23%$8.77$8.5736,504 shs$202.04 million03/04/2024$9.00$8.70-3.33%$9.05$8.6056,789 shs$201.58 million03/01/2024$8.60$9.00+4.65%$9.24$8.5888,308 shs$208.57 millionMove Your Money Before May 1 (Ad)Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens? Click here to get the full story before May 1. 02/29/2024$8.80$8.60-2.27%$8.83$8.5837,407 shs$199.26 million02/28/2024$8.88$8.80-0.90%$8.90$8.5558,417 shs$203.90 million02/27/2024$8.74$8.88+1.60%$8.99$8.5849,356 shs$205.75 million02/26/2024$8.63$8.74+1.27%$8.89$8.3138,120 shs$202.51 million02/23/2024$8.56$8.63+0.82%$8.70$8.5520,990 shs$199.96 million02/22/2024$8.77$8.56-2.39%$8.88$8.3935,664 shs$198.34 million02/21/2024$8.97$8.77-2.23%$9.08$8.7658,766 shs$203.20 million02/20/2024$8.70$8.97+3.10%$9.06$8.50185,186 shs$207.84 million02/19/2024$8.70$8.70$8.87$8.4593,500 shs$201.58 million02/16/2024$8.49$8.70+2.47%$8.81$8.4593,510 shs$201.58 million02/15/2024$8.01$8.49+5.99%$8.49$7.90117,562 shs$196.75 million02/14/2024$7.58$8.01+5.67%$8.04$7.6572,128 shs$185.59 million02/13/2024$7.38$7.58+2.71%$7.58$7.0149,433 shs$175.63 million02/12/2024$7.52$7.38-1.86%$7.72$7.2637,594 shs$171.00 million02/09/2024$7.56$7.52-0.53%$7.73$7.4126,662 shs$174.24 million02/08/2024$7.62$7.56-0.79%$7.72$7.5128,313 shs$175.17 million02/07/2024$7.52$7.62+1.33%$7.73$7.4821,266 shs$176.56 million02/06/2024$7.73$7.52-2.72%$7.90$7.5026,870 shs$174.24 million02/05/2024$7.72$7.73+0.13%$7.74$7.5318,344 shs$179.10 million02/02/2024$7.95$7.72-2.89%$7.95$7.6320,217 shs$178.87 million02/01/2024$7.82$7.95+1.66%$7.98$7.7923,993 shs$184.23 million01/31/2024$8.00$7.82-2.25%$7.97$7.7745,468 shs$181.19 million01/30/2024$8.08$8.00-0.99%$8.19$7.9630,903 shs$185.36 million01/29/2024$8.02$8.08+0.75%$8.22$7.9246,282 shs$187.21 million01/26/2024$7.88$8.02+1.78%$8.10$7.6918,462 shs$185.82 million01/25/2024$7.84$7.88+0.51%$7.92$7.7518,506 shs$182.58 million Related Companies: ALOT Stock Chart RDCM Stock Chart KTCC Stock Chart TACT Stock Chart LINK Stock Chart IMMR Stock Chart CMCM Stock Chart DHX Stock Chart KOPN Stock Chart YIBO Stock Chart Receive INVE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Identiv and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:INVE) was last updated on 4/26/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThese AI trades triggered this morning (545% return)Prosper Trading AcademyExposed: 10 CENT Crypto to Explode April 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithMan Who Predicted 2008: “This Will be Worse.”AltimetryFed launches fourth dollar overhaulStansberry ResearchBiden out June 13; Kamala won’t replace him?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Identiv, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.