Identiv, Inc. - Common Stock (INVE)
3.1300
-0.0200 (-0.63%)
NASDAQ · Last Trade: Feb 26th, 4:15 PM EST
Historical Prices For Identiv, Inc. - Common Stock (INVE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/25/2026 | 3.25 | 3.25 | 3.13 | 3.15 | 31,970 | 3.15 |
| 2/24/2026 | 3.30 | 3.29 | 3.10 | 3.15 | 26,206 | 3.15 |
| 2/23/2026 | 3.12 | 3.24 | 3.12 | 3.20 | 15,384 | 3.20 |
| 2/20/2026 | 3.22 | 3.27 | 3.16 | 3.16 | 8,221 | 3.16 |
| 2/19/2026 | 3.53 | 3.53 | 3.10 | 3.25 | 55,482 | 3.25 |
| 2/18/2026 | 3.18 | 3.30 | 3.18 | 3.22 | 11,883 | 3.22 |
| 2/17/2026 | 3.10 | 3.37 | 3.10 | 3.18 | 74,151 | 3.18 |
| 2/13/2026 | 3.30 | 3.41 | 3.09 | 3.09 | 52,512 | 3.09 |
| 2/12/2026 | 3.33 | 3.39 | 3.15 | 3.16 | 45,152 | 3.16 |
| 2/11/2026 | 3.44 | 3.50 | 3.30 | 3.30 | 79,122 | 3.30 |
| 2/10/2026 | 3.41 | 3.50 | 3.34 | 3.45 | 42,728 | 3.45 |
| 2/09/2026 | 3.37 | 3.44 | 3.34 | 3.35 | 9,899 | 3.35 |
| 2/06/2026 | 3.33 | 3.50 | 3.30 | 3.39 | 27,979 | 3.39 |
| 2/05/2026 | 3.39 | 3.40 | 3.35 | 3.35 | 11,806 | 3.35 |
| 2/04/2026 | 3.33 | 3.45 | 3.33 | 3.41 | 21,905 | 3.41 |
| 2/03/2026 | 3.35 | 3.43 | 3.29 | 3.33 | 61,102 | 3.33 |
| 2/02/2026 | 3.31 | 3.42 | 3.24 | 3.32 | 24,439 | 3.32 |
| 1/30/2026 | 3.38 | 3.39 | 3.31 | 3.32 | 12,252 | 3.32 |
| 1/29/2026 | 3.38 | 3.50 | 3.25 | 3.48 | 22,964 | 3.48 |
| 1/28/2026 | 3.30 | 3.45 | 3.27 | 3.45 | 25,369 | 3.45 |
| 1/27/2026 | 3.28 | 3.30 | 3.22 | 3.30 | 14,308 | 3.30 |
| 1/26/2026 | 3.20 | 3.35 | 3.15 | 3.32 | 42,919 | 3.32 |
| 1/23/2026 | 3.33 | 3.33 | 3.17 | 3.20 | 33,522 | 3.20 |
| 1/22/2026 | 3.31 | 3.35 | 3.29 | 3.33 | 8,807 | 3.33 |
| 1/21/2026 | 3.35 | 3.41 | 3.23 | 3.26 | 35,444 | 3.26 |
| 1/20/2026 | 3.25 | 3.50 | 3.23 | 3.44 | 28,321 | 3.44 |
| 1/16/2026 | 3.46 | 3.48 | 3.32 | 3.32 | 27,490 | 3.32 |
| 1/15/2026 | 3.48 | 3.54 | 3.43 | 3.43 | 9,510 | 3.43 |
| 1/14/2026 | 3.57 | 3.57 | 3.43 | 3.47 | 27,306 | 3.47 |
| 1/13/2026 | 3.64 | 3.69 | 3.54 | 3.54 | 7,159 | 3.54 |
| 1/12/2026 | 3.58 | 3.66 | 3.50 | 3.58 | 21,854 | 3.58 |
| 1/09/2026 | 3.45 | 3.61 | 3.44 | 3.58 | 10,563 | 3.58 |
| 1/08/2026 | 3.51 | 3.55 | 3.41 | 3.41 | 16,686 | 3.41 |
| 1/07/2026 | 3.66 | 3.75 | 3.46 | 3.48 | 21,622 | 3.48 |
| 1/06/2026 | 3.59 | 3.72 | 3.58 | 3.63 | 20,885 | 3.63 |
| 1/05/2026 | 3.68 | 3.76 | 3.52 | 3.59 | 34,242 | 3.59 |
| 1/02/2026 | 3.90 | 3.90 | 3.64 | 3.64 | 37,339 | 3.64 |
| 12/31/2025 | 3.49 | 3.84 | 3.43 | 3.84 | 67,408 | 3.84 |
| 12/30/2025 | 3.45 | 3.61 | 3.40 | 3.48 | 35,660 | 3.48 |
| 12/29/2025 | 3.40 | 3.47 | 3.23 | 3.44 | 29,720 | 3.44 |
| 12/26/2025 | 3.43 | 3.44 | 3.31 | 3.43 | 49,858 | 3.43 |
| 12/24/2025 | 3.45 | 3.45 | 3.42 | 3.43 | 4,096 | 3.43 |
| 12/23/2025 | 3.60 | 3.60 | 3.42 | 3.44 | 9,180 | 3.44 |
| 12/22/2025 | 3.57 | 3.64 | 3.40 | 3.49 | 47,732 | 3.49 |
| 12/19/2025 | 3.48 | 3.70 | 3.48 | 3.59 | 55,882 | 3.59 |
| 12/18/2025 | 3.45 | 3.55 | 3.44 | 3.45 | 137,833 | 3.45 |
| 12/17/2025 | 3.46 | 3.55 | 3.40 | 3.41 | 13,204 | 3.41 |
| 12/16/2025 | 3.45 | 3.60 | 3.45 | 3.52 | 57,745 | 3.52 |
| 12/15/2025 | 3.60 | 3.60 | 3.48 | 3.51 | 54,679 | 3.51 |
| 12/12/2025 | 3.60 | 3.60 | 3.44 | 3.58 | 62,094 | 3.58 |
| 12/11/2025 | 3.60 | 3.60 | 3.47 | 3.49 | 16,816 | 3.49 |
| 12/10/2025 | 3.58 | 3.79 | 3.58 | 3.67 | 46,765 | 3.67 |
| 12/09/2025 | 3.49 | 3.62 | 3.49 | 3.62 | 24,540 | 3.62 |
| 12/08/2025 | 3.47 | 3.61 | 3.47 | 3.58 | 55,930 | 3.58 |
| 12/05/2025 | 3.46 | 3.55 | 3.44 | 3.51 | 27,952 | 3.51 |
| 12/04/2025 | 3.44 | 3.49 | 3.38 | 3.44 | 15,172 | 3.44 |
| 12/03/2025 | 3.42 | 3.46 | 3.41 | 3.44 | 20,756 | 3.44 |
| 12/02/2025 | 3.41 | 3.42 | 3.33 | 3.42 | 21,291 | 3.42 |
| 12/01/2025 | 3.38 | 3.43 | 3.31 | 3.37 | 78,288 | 3.37 |
| 11/28/2025 | 3.42 | 3.45 | 3.37 | 3.37 | 42,632 | 3.37 |