INVE
Identiv (INVE)
NASDAQ
$2.90+$0.05 (+1.72%)
Price as of Aug 21, 2026 6:36 PM EDT
  • $69.1M
    Market Cap
  • -21.05%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    +2.52%
    Low Price$2.54
    High Price$2.89
  • 3 Months
    -28.57%
    Low Price$2.50
    High Price$4.29
  • 1 Year
    -21.05%
    Low Price$2.50
    High Price$5.29
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
4.11
4.19
4.08
4.17
+2.96%
132,032
06/01/2026
4.10
4.28
4.03
4.05
-1.22%
139,961
05/29/2026
3.93
4.17
3.93
4.10
+3.80%
121,565
05/28/2026
3.91
3.99
3.91
3.95
+0.25%
44,456
05/27/2026
3.90
4.00
3.85
3.94
+0.25%
104,828
05/26/2026
4.02
4.15
3.92
3.93
-2.48%
178,022
05/22/2026
4.00
4.17
4.00
4.03
+1.00%
46,231
05/21/2026
3.91
4.10
3.91
3.99
+0.76%
47,110
05/20/2026
4.07
4.08
3.92
3.96
+0.51%
116,846
05/19/2026
3.81
4.02
3.72
3.94
+3.14%
150,836
05/18/2026
3.80
3.95
3.75
3.82
+0.26%
100,660
05/15/2026
3.94
3.95
3.71
3.81
-3.79%
250,493
05/14/2026
4.36
4.54
3.70
3.96
-17.84%
473,112
05/13/2026
4.80
4.95
4.75
4.82
0.00%
138,131
05/13/2026
-$0.15 Earnings
05/12/2026
4.88
4.97
4.76
4.82
0.00%
127,681
05/11/2026
5.09
5.12
4.81
4.82
-6.23%
162,506
05/08/2026
5.08
5.25
4.99
5.14
+1.98%
127,585
05/07/2026
5.25
5.30
4.91
5.04
-4.73%
170,652
05/06/2026
5.08
5.30
4.99
5.29
+5.17%
135,303
05/05/2026
4.82
5.13
4.76
5.03
+3.93%
264,909
05/04/2026
4.98
5.03
4.76
4.84
-2.42%
440,902
05/01/2026
4.71
5.09
4.64
4.96
+4.64%
312,677
04/30/2026
4.65
4.95
4.57
4.74
+2.16%
294,046
04/29/2026
4.79
4.80
4.58
4.64
-2.32%
199,591
04/28/2026
4.60
4.77
4.50
4.75
0.00%
223,430
04/27/2026
4.37
4.84
4.34
4.75
+8.70%
995,495
04/24/2026
4.08
4.40
4.00
4.37
+12.63%
1,250,209
04/23/2026
4.00
4.00
3.80
3.88
-1.52%
415,148
04/22/2026
3.95
4.05
3.85
3.94
+0.25%
581,897
04/21/2026
4.05
4.06
3.80
3.93
+0.26%
851,634
04/20/2026
3.83
3.92
3.66
3.92
+5.38%
390,515
04/17/2026
3.69
3.79
3.69
3.72
+0.81%
122,926
04/16/2026
3.72
3.78
3.60
3.69
+0.27%
259,819
04/15/2026
3.69
3.70
3.59
3.68
+0.55%
80,819
04/14/2026
3.70
3.81
3.61
3.66
+0.27%
129,246
04/13/2026
3.65
3.73
3.61
3.65
-1.08%
69,958
04/10/2026
3.69
3.80
3.58
3.69
+0.54%
73,971
04/09/2026
3.65
3.74
3.64
3.67
-0.54%
22,666
04/08/2026
3.75
3.75
3.60
3.69
-0.54%
106,859
04/07/2026
3.66
3.75
3.56
3.71
+0.27%
67,722
04/06/2026
3.75
3.84
3.67
3.70
-1.33%
73,070
04/02/2026
3.50
3.76
3.50
3.75
+1.63%
73,744