NASDAQ : INVE
Identiv, Inc. — Price history
Industrials · Building Products & Equipment · United States
Last price 2.72 USD (Oct 30, 2026, 3:32 PM EDT) · Market cap 65.92M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Identiv, Inc. (INVE) closed at 2.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.72 | 2.74 | 2.68 | 2.7 | 44,394 | -0.37% |
| 2026-10-30 | 2.65 | 2.73 | 2.64 | 2.71 | 335,053 | +1.12% |
| 2026-10-29 | 2.69 | 2.72 | 2.68 | 2.68 | 143,620 | -0.37% |
| 2026-10-28 | 2.7 | 2.715 | 2.66 | 2.69 | 325,032 | -0.74% |
| 2026-10-27 | 2.73 | 2.76 | 2.69 | 2.71 | 646,210 | -0.37% |
| 2026-10-26 | 2.79 | 2.79 | 2.7 | 2.72 | 662,446 | -2.51% |
| 2026-10-23 | 2.71 | 2.8 | 2.69 | 2.79 | 738,700 | +2.20% |
| 2026-10-22 | 2.79 | 2.8 | 2.713 | 2.73 | 911,130 | -1.80% |
| 2026-10-21 | 2.68 | 2.84 | 2.68 | 2.78 | 15,432,607 | +25.23% |
| 2026-10-20 | 2.25 | 2.28 | 2.22 | 2.22 | 19,957 | -1.77% |
| 2026-10-19 | 2.22 | 2.29 | 2.211 | 2.26 | 177,381 | +1.80% |
| 2026-10-16 | 2.28 | 2.3 | 2.22 | 2.22 | 58,369 | -3.06% |
| 2026-10-15 | 2.26 | 2.3 | 2.26 | 2.29 | 48,867 | -0.43% |
| 2026-10-14 | 2.385 | 2.385 | 2.265 | 2.3 | 137,323 | -2.95% |
| 2026-10-13 | 2.41 | 2.424 | 2.35 | 2.37 | 157,039 | -0.42% |
| 2026-10-12 | 2.44 | 2.45 | 2.36 | 2.38 | 137,691 | -1.65% |
| 2026-10-09 | 2.38 | 2.44 | 2.37 | 2.42 | 52,122 | +2.11% |
| 2026-10-08 | 2.36 | 2.385 | 2.33 | 2.37 | 180,499 | +0.00% |
| 2026-10-07 | 2.41 | 2.41 | 2.34 | 2.37 | 154,217 | -2.07% |
| 2026-10-06 | 2.36 | 2.43 | 2.28 | 2.42 | 301,764 | +2.98% |
| 2026-10-05 | 2.35 | 2.39 | 2.31 | 2.35 | 93,039 | +0.00% |
| 2026-10-02 | 2.39 | 2.42 | 2.33 | 2.35 | 47,486 | -1.67% |
| 2026-10-01 | 2.38 | 2.435 | 2.37 | 2.39 | 99,181 | +1.27% |
| 2026-09-30 | 2.35 | 2.475 | 2.35 | 2.36 | 332,304 | -0.42% |
| 2026-09-29 | 2.38 | 2.4 | 2.33 | 2.37 | 209,862 | -0.84% |
| 2026-09-28 | 2.45 | 2.46 | 2.38 | 2.39 | 116,694 | -2.45% |
| 2026-09-25 | 2.36 | 2.47 | 2.33 | 2.45 | 144,114 | +3.38% |
| 2026-09-24 | 2.39 | 2.42 | 2.315 | 2.37 | 154,641 | -1.25% |
| 2026-09-23 | 2.47 | 2.47 | 2.39 | 2.4 | 135,740 | -3.61% |
| 2026-09-22 | 2.5 | 2.51 | 2.46 | 2.49 | 91,414 | -0.40% |
| 2026-09-21 | 2.51 | 2.51 | 2.46 | 2.5 | 78,316 | -0.40% |
| 2026-09-18 | 2.56 | 2.575 | 2.49 | 2.51 | 209,953 | -1.95% |
| 2026-09-17 | 2.53 | 2.59 | 2.53 | 2.56 | 97,844 | +0.00% |
| 2026-09-16 | 2.68 | 2.7 | 2.515 | 2.56 | 151,201 | -1.54% |
| 2026-09-15 | 2.6 | 2.71 | 2.555 | 2.6 | 141,197 | +0.00% |
| 2026-09-14 | 2.58 | 2.615 | 2.57 | 2.6 | 51,071 | +0.78% |
| 2026-09-11 | 2.64 | 2.64 | 2.58 | 2.58 | 135,834 | -2.27% |
| 2026-09-10 | 2.67 | 2.71 | 2.63 | 2.64 | 103,596 | -1.12% |
| 2026-09-09 | 2.69 | 2.78 | 2.645 | 2.67 | 111,617 | -0.37% |
| 2026-09-08 | 2.78 | 2.85 | 2.67 | 2.68 | 163,835 | -4.63% |
| 2026-09-04 | 2.78 | 2.86 | 2.78 | 2.81 | 117,885 | +0.36% |
| 2026-09-03 | 2.78 | 2.84 | 2.77 | 2.8 | 91,935 | +0.72% |
| 2026-09-02 | 2.77 | 2.85 | 2.77 | 2.78 | 43,027 | +0.72% |
| 2026-09-01 | 2.8 | 2.84 | 2.75 | 2.76 | 141,410 | -1.78% |
| 2026-08-31 | 2.81 | 2.87 | 2.77 | 2.81 | 179,950 | +1.81% |
| 2026-08-28 | 2.81 | 2.85 | 2.74 | 2.76 | 146,466 | -1.78% |
| 2026-08-27 | 2.87 | 2.98 | 2.79 | 2.81 | 148,030 | -2.43% |
| 2026-08-26 | 2.86 | 2.905 | 2.852 | 2.88 | 157,690 | +0.35% |
| 2026-08-25 | 2.86 | 2.95 | 2.86 | 2.87 | 179,846 | +0.35% |
| 2026-08-24 | 2.83 | 2.93 | 2.83 | 2.86 | 175,159 | +0.35% |
| 2026-08-21 | 2.88 | 2.97 | 2.82 | 2.85 | 240,478 | -1.38% |
| 2026-08-20 | 2.85 | 2.9 | 2.84 | 2.89 | 162,809 | +1.40% |
| 2026-08-19 | 2.89 | 2.94 | 2.8 | 2.85 | 252,346 | -1.04% |
| 2026-08-18 | 2.74 | 2.96 | 2.74 | 2.88 | 573,080 | +5.11% |
| 2026-08-17 | 2.61 | 2.785 | 2.6 | 2.74 | 507,912 | +3.40% |
| 2026-08-14 | 2.66 | 2.68 | 2.54 | 2.65 | 323,471 | +0.00% |
| 2026-08-13 | 2.58 | 2.73 | 2.42 | 2.65 | 669,553 | +1.15% |
| 2026-08-12 | 2.56 | 2.73 | 2.55 | 2.62 | 576,874 | +1.55% |
| 2026-08-11 | 2.55 | 2.64 | 2.55 | 2.58 | 141,531 | +1.18% |
| 2026-08-10 | 2.59 | 2.61 | 2.535 | 2.55 | 207,251 | -1.16% |
| 2026-08-07 | 2.55 | 2.67 | 2.55 | 2.58 | 119,277 | +1.18% |
| 2026-08-06 | 2.58 | 2.68 | 2.54 | 2.55 | 177,557 | -1.92% |
| 2026-08-05 | 2.68 | 2.7 | 2.54 | 2.6 | 376,074 | -2.99% |
| 2026-08-04 | 2.73 | 2.75 | 2.665 | 2.68 | 108,171 | -0.74% |
| 2026-08-03 | 2.67 | 2.73 | 2.64 | 2.7 | 173,821 | +2.27% |
| 2026-07-31 | 2.7 | 2.75 | 2.63 | 2.64 | 145,981 | -2.22% |
| 2026-07-30 | 2.57 | 2.79 | 2.57 | 2.7 | 143,766 | +6.30% |
| 2026-07-29 | 2.65 | 2.71 | 2.52 | 2.54 | 497,545 | -4.87% |
| 2026-07-28 | 2.69 | 2.74 | 2.63 | 2.67 | 144,325 | -1.48% |
| 2026-07-27 | 2.7 | 2.77 | 2.66 | 2.71 | 69,653 | +0.74% |
| 2026-07-24 | 2.75 | 2.78 | 2.68 | 2.69 | 89,754 | -3.24% |
| 2026-07-23 | 2.72 | 2.78 | 2.68 | 2.78 | 52,199 | +1.46% |
| 2026-07-22 | 2.78 | 2.82 | 2.71 | 2.74 | 61,186 | -1.44% |
| 2026-07-21 | 2.71 | 2.81 | 2.695 | 2.78 | 88,638 | +2.21% |
| 2026-07-20 | 2.78 | 2.809 | 2.71 | 2.72 | 116,209 | -2.86% |
| 2026-07-17 | 2.87 | 2.885 | 2.74 | 2.8 | 74,693 | -1.23% |
| 2026-07-16 | 2.95 | 2.957 | 2.81 | 2.835 | 107,087 | -4.87% |
| 2026-07-15 | 2.95 | 3.07 | 2.95 | 2.98 | 141,240 | +0.34% |
| 2026-07-14 | 2.89 | 3.01 | 2.823 | 2.97 | 203,373 | +3.48% |
| 2026-07-13 | 2.94 | 2.97 | 2.83 | 2.87 | 185,524 | -2.05% |
| 2026-07-10 | 2.76 | 2.94 | 2.75 | 2.93 | 249,948 | +6.93% |
| 2026-07-09 | 2.63 | 2.765 | 2.63 | 2.74 | 134,721 | +3.40% |
| 2026-07-08 | 2.65 | 2.7 | 2.57 | 2.65 | 167,587 | +0.00% |
| 2026-07-07 | 2.65 | 2.71 | 2.56 | 2.65 | 385,098 | +0.38% |
| 2026-07-06 | 2.63 | 2.73 | 2.49 | 2.64 | 633,844 | +1.15% |
| 2026-07-02 | 2.68 | 2.71 | 2.5 | 2.61 | 815,417 | -1.51% |
| 2026-07-01 | 2.55 | 2.685 | 2.52 | 2.65 | 780,749 | +5.16% |
| 2026-06-30 | 2.58 | 2.657 | 2.51 | 2.52 | 290,185 | -3.08% |
| 2026-06-29 | 2.61 | 2.72 | 2.56 | 2.6 | 375,391 | -0.76% |
| 2026-06-26 | 2.45 | 2.67 | 2.441 | 2.62 | 1,016,647 | +4.80% |
| 2026-06-25 | 2.85 | 2.91 | 2.43 | 2.5 | 1,452,367 | -32.25% |
| 2026-06-24 | 3.76 | 3.76 | 3.65 | 3.69 | 203,319 | -1.60% |
| 2026-06-23 | 3.86 | 3.9 | 3.75 | 3.75 | 38,831 | -4.82% |
| 2026-06-22 | 3.98 | 3.99 | 3.89 | 3.94 | 44,324 | -1.01% |
| 2026-06-18 | 3.93 | 4.04 | 3.905 | 3.98 | 74,268 | +1.27% |
| 2026-06-17 | 3.82 | 4.015 | 3.807 | 3.93 | 59,417 | +2.34% |
| 2026-06-16 | 3.92 | 3.99 | 3.807 | 3.84 | 90,956 | -3.03% |
| 2026-06-15 | 3.9 | 3.975 | 3.86 | 3.96 | 54,145 | +2.86% |
| 2026-06-12 | 3.89 | 3.96 | 3.81 | 3.85 | 71,317 | -1.03% |
| 2026-06-11 | 3.87 | 3.93 | 3.85 | 3.89 | 27,532 | +0.26% |
| 2026-06-10 | 3.89 | 3.92 | 3.83 | 3.88 | 35,113 | -0.26% |
| 2026-06-09 | 3.99 | 4.07 | 3.83 | 3.89 | 54,859 | -2.26% |
| 2026-06-08 | 4.07 | 4.1 | 3.95 | 3.98 | 87,634 | -0.75% |
| 2026-06-05 | 4.25 | 4.325 | 3.95 | 4.01 | 107,972 | -6.53% |
| 2026-06-04 | 4.22 | 4.319 | 4.18 | 4.29 | 66,752 | +2.14% |
| 2026-06-03 | 4.15 | 4.24 | 4.12 | 4.2 | 101,774 | +0.72% |
| 2026-06-02 | 4.11 | 4.19 | 4.08 | 4.17 | 132,032 | +2.96% |
| 2026-06-01 | 4.1 | 4.28 | 4.03 | 4.05 | 139,961 | -1.22% |
| 2026-05-29 | 3.93 | 4.17 | 3.93 | 4.1 | 121,565 | +3.80% |
| 2026-05-28 | 3.91 | 3.99 | 3.91 | 3.95 | 44,456 | +0.25% |
| 2026-05-27 | 3.9 | 4 | 3.847 | 3.94 | 104,828 | +0.25% |
| 2026-05-26 | 4.02 | 4.15 | 3.915 | 3.93 | 178,022 | -2.48% |
| 2026-05-22 | 4 | 4.165 | 4 | 4.03 | 46,231 | +1.00% |
| 2026-05-21 | 3.91 | 4.1 | 3.91 | 3.99 | 47,110 | +0.76% |
| 2026-05-20 | 4.07 | 4.08 | 3.92 | 3.96 | 116,846 | +0.51% |
| 2026-05-19 | 3.81 | 4.02 | 3.72 | 3.94 | 150,836 | +3.14% |
| 2026-05-18 | 3.8 | 3.95 | 3.745 | 3.82 | 100,660 | +0.26% |
| 2026-05-15 | 3.94 | 3.95 | 3.71 | 3.81 | 250,493 | -3.79% |
| 2026-05-14 | 4.36 | 4.54 | 3.7 | 3.96 | 473,112 | -17.84% |
| 2026-05-13 | 4.8 | 4.95 | 4.752 | 4.82 | 138,131 | +0.00% |