INVE
INVE Tech (INVE)
NASDAQ
$2.74+$0.005 (+0.18%)
Price as of Oct 22, 2026 7:57 PM EDT
  • $67.4M
    Market Cap
  • -31.92%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    +9.64%
    Low Price$2.22
    High Price$2.78
  • 3 Months
    -0.36%
    Low Price$2.22
    High Price$2.89
  • 1 Year
    -31.92%
    Low Price$2.22
    High Price$5.29
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
2.79
2.80
2.71
2.73
-1.80%
911,130
10/21/2026
2.68
2.84
2.68
2.78
+25.23%
15,423,347
10/20/2026
2.25
2.28
2.22
2.22
-1.77%
19,957
10/19/2026
2.22
2.29
2.21
2.26
+1.80%
176,029
10/16/2026
2.28
2.30
2.22
2.22
-3.06%
58,369
10/15/2026
2.26
2.30
2.26
2.29
-0.43%
48,867
10/14/2026
2.39
2.39
2.27
2.30
-2.95%
137,302
10/13/2026
2.41
2.42
2.35
2.37
-0.42%
157,039
10/12/2026
2.44
2.45
2.36
2.38
-1.65%
137,691
10/09/2026
2.38
2.44
2.37
2.42
+2.11%
52,122
10/08/2026
2.36
2.39
2.33
2.37
0.00%
180,499
10/07/2026
2.41
2.41
2.34
2.37
-2.07%
154,217
10/06/2026
2.36
2.43
2.28
2.42
+2.98%
301,764
10/05/2026
2.35
2.39
2.31
2.35
0.00%
93,039
10/02/2026
2.39
2.42
2.33
2.35
-1.67%
47,486
10/01/2026
2.38
2.44
2.37
2.39
+1.27%
99,181
09/30/2026
2.35
2.48
2.35
2.36
-0.42%
332,304
09/29/2026
2.38
2.40
2.33
2.37
-0.84%
209,862
09/28/2026
2.45
2.46
2.38
2.39
-2.45%
116,694
09/25/2026
2.36
2.47
2.33
2.45
+3.38%
144,114
09/24/2026
2.39
2.42
2.32
2.37
-1.25%
154,641
09/23/2026
2.47
2.47
2.39
2.40
-3.61%
135,740
09/22/2026
2.50
2.51
2.46
2.49
-0.40%
91,414
09/21/2026
2.51
2.51
2.46
2.50
-0.40%
78,316
09/18/2026
2.56
2.58
2.49
2.51
-1.95%
209,953
09/17/2026
2.53
2.59
2.53
2.56
0.00%
97,844
09/16/2026
2.68
2.70
2.52
2.56
-1.54%
151,201
09/15/2026
2.60
2.71
2.56
2.60
0.00%
141,197
09/14/2026
2.58
2.62
2.57
2.60
+0.78%
51,071
09/11/2026
2.64
2.64
2.58
2.58
-2.27%
135,834
09/10/2026
2.67
2.71
2.63
2.64
-1.12%
103,596
09/09/2026
2.69
2.78
2.65
2.67
-0.37%
111,617
09/08/2026
2.78
2.85
2.67
2.68
-4.63%
163,812
09/04/2026
2.78
2.86
2.78
2.81
+0.36%
117,885
09/03/2026
2.78
2.84
2.77
2.80
+0.72%
91,935
09/02/2026
2.77
2.85
2.77
2.78
+0.72%
43,027
09/01/2026
2.80
2.84
2.75
2.76
-1.78%
141,410
08/31/2026
2.81
2.87
2.77
2.81
+1.81%
179,950
08/28/2026
2.81
2.85
2.74
2.76
-1.78%
146,466
08/27/2026
2.87
2.98
2.79
2.81
-2.43%
147,503
08/26/2026
2.86
2.91
2.85
2.88
+0.35%
157,690
08/25/2026
2.86
2.95
2.86
2.87
+0.35%
179,846
08/24/2026
2.83
2.93
2.83
2.86
+0.35%
175,159
08/21/2026
2.88
2.97
2.82
2.85
-1.38%
240,478
08/20/2026
2.85
2.90
2.84
2.89
+1.40%
162,809
08/19/2026
2.89
2.94
2.80
2.85
-1.04%
252,346
08/18/2026
2.74
2.96
2.74
2.88
+5.11%
573,080
08/17/2026
2.61
2.79
2.60
2.74
+3.40%
507,913
08/14/2026
2.66
2.68
2.54
2.65
0.00%
323,471
08/13/2026
2.58
2.73
2.42
2.65
+1.15%
669,553
08/12/2026
2.56
2.73
2.55
2.62
+1.55%
564,933
08/12/2026
-$0.20 Earnings
08/11/2026
2.55
2.64
2.55
2.58
+1.18%
141,531
08/10/2026
2.59
2.61
2.54
2.55
-1.16%
207,123
08/07/2026
2.55
2.67
2.55
2.58
+1.18%
119,277
08/06/2026
2.58
2.68
2.54
2.55
-1.92%
177,557
08/05/2026
2.68
2.70
2.54
2.60
-2.99%
376,074
08/04/2026
2.73
2.75
2.67
2.68
-0.74%
108,171
08/03/2026
2.67
2.73
2.64
2.70
+2.27%
173,821
07/31/2026
2.70
2.75
2.63
2.64
-2.22%
145,980
07/30/2026
2.57
2.79
2.57
2.70
+6.30%
143,766
07/29/2026
2.65
2.71
2.52
2.54
-4.87%
497,545
07/28/2026
2.69
2.74
2.63
2.67
-1.48%
144,325
07/27/2026
2.70
2.77
2.66
2.71
+0.74%
69,653
07/24/2026
2.75
2.78
2.68
2.69
-3.24%
89,754
07/23/2026
2.72
2.78
2.68
2.78
+1.46%
52,199
07/22/2026
2.78
2.82
2.71
2.74
-1.44%
61,186
07/21/2026
2.71
2.81
2.70
2.78
+2.21%
88,638
07/20/2026
2.78
2.81
2.71
2.72
-2.86%
116,209
07/17/2026
2.87
2.89
2.74
2.80
-1.23%
74,693
07/16/2026
2.95
2.96
2.81
2.84
-4.87%
107,087
07/15/2026
2.95
3.07
2.95
2.98
+0.34%
141,240
07/14/2026
2.89
3.01
2.82
2.97
+3.48%
203,273
07/13/2026
2.94
2.97
2.83
2.87
-2.05%
185,524
07/10/2026
2.76
2.94
2.75
2.93
+6.93%
249,948
07/09/2026
2.63
2.77
2.63
2.74
+3.40%
134,721
07/08/2026
2.65
2.70
2.57
2.65
0.00%
167,587
07/07/2026
2.65
2.71
2.56
2.65
+0.38%
385,098
07/06/2026
2.63
2.73
2.49
2.64
+1.15%
633,844
07/02/2026
2.68
2.71
2.50
2.61
-1.51%
815,417
07/01/2026
2.55
2.69
2.52
2.65
+5.16%
780,237
06/30/2026
2.58
2.66
2.51
2.52
-3.08%
290,185
06/29/2026
2.61
2.72
2.56
2.60
-0.76%
375,391
06/26/2026
2.45
2.67
2.44
2.62
+4.80%
1,016,647
06/25/2026
2.85
2.91
2.43
2.50
-32.25%
1,452,367
06/24/2026
3.76
3.76
3.65
3.69
-1.60%
203,319
06/23/2026
3.86
3.90
3.75
3.75
-4.82%
38,831
06/22/2026
3.98
3.99
3.89
3.94
-1.01%
44,324
06/18/2026
3.93
4.04
3.91
3.98
+1.27%
74,268
06/17/2026
3.82
4.02
3.81
3.93
+2.34%
59,417
06/16/2026
3.92
3.99
3.81
3.84
-3.03%
90,956
06/15/2026
3.90
3.98
3.86
3.96
+2.86%
54,145
06/12/2026
3.89
3.96
3.81
3.85
-1.03%
71,317
06/11/2026
3.87
3.93
3.85
3.89
+0.26%
27,532
06/10/2026
3.89
3.92
3.83
3.88
-0.26%
35,113
06/09/2026
3.99
4.07
3.83
3.89
-2.26%
54,859
06/08/2026
4.07
4.10
3.95
3.98
-0.75%
87,634
06/05/2026
4.25
4.33
3.95
4.01
-6.53%
107,972
06/04/2026
4.22
4.32
4.18
4.29
+2.14%
66,752
06/03/2026
4.15
4.24
4.12
4.20
+0.72%
101,774