2m 2m 2m 2m 2m 2m 2m
Identiv (INVE)
NASDAQ
$3.89$0.00 (0.00%)
Price as of Jun 09, 2026 4:10 PM EDT- $98.4MMarket Cap
- 21.34%1-Year Change
- Building Products & EquipmentIndustry
Identiv (INVE)
$3.89$0.00 (0.00%)
- 1 Month-22.57%Low Price$3.81High Price$4.82
- 3 Months+20.97%Low Price$3.14High Price$5.29
- 1 Year+21.34%Low Price$3.08High Price$5.29
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/01/2026 | 3.73 | 3.76 | 3.60 | 3.69 | -0.27% | 34,699 |
03/31/2026 | 3.60 | 3.75 | 3.59 | 3.70 | +3.35% | 57,711 |
03/30/2026 | 3.75 | 3.79 | 3.50 | 3.58 | -2.45% | 178,666 |
03/27/2026 | 3.75 | 3.79 | 3.57 | 3.67 | -3.17% | 74,587 |
03/26/2026 | 4.06 | 4.08 | 3.71 | 3.79 | -3.56% | 515,359 |
03/25/2026 | 3.52 | 3.94 | 3.39 | 3.93 | +12.61% | 539,716 |
03/24/2026 | 3.30 | 3.51 | 3.30 | 3.49 | +5.44% | 118,307 |
03/23/2026 | 3.25 | 3.35 | 3.15 | 3.31 | +5.41% | 135,796 |
03/20/2026 | 3.24 | 3.27 | 3.10 | 3.14 | -2.79% | 77,392 |
03/19/2026 | 3.33 | 3.40 | 3.19 | 3.23 | -3.87% | 106,078 |
03/18/2026 | 3.42 | 3.45 | 3.29 | 3.36 | -2.04% | 44,284 |
03/17/2026 | 3.50 | 3.56 | 3.41 | 3.43 | -0.87% | 61,648 |
03/16/2026 | 3.62 | 3.74 | 3.45 | 3.46 | -1.98% | 113,558 |
03/13/2026 | 3.75 | 3.94 | 3.46 | 3.53 | +6.65% | 473,754 |
03/12/2026 | 3.25 | 3.46 | 3.25 | 3.31 | +1.85% | 85,193 |
03/12/2026 |
-$0.16 Earnings | |||||
03/11/2026 | 3.39 | 3.50 | 3.24 | 3.25 | -3.27% | 67,667 |
03/10/2026 | 3.44 | 3.71 | 3.28 | 3.36 | +1.82% | 177,915 |
03/09/2026 | 3.30 | 3.35 | 3.23 | 3.30 | +0.30% | 10,485 |
03/06/2026 | 3.26 | 3.40 | 3.23 | 3.29 | +3.13% | 59,446 |
03/05/2026 | 3.25 | 3.30 | 3.19 | 3.19 | -3.33% | 20,291 |
03/04/2026 | 3.33 | 3.35 | 3.17 | 3.30 | +2.80% | 23,019 |
03/03/2026 | 3.15 | 3.27 | 3.11 | 3.21 | +1.26% | 23,604 |
03/02/2026 | 3.16 | 3.19 | 3.12 | 3.17 | +0.63% | 24,076 |
02/27/2026 | 3.28 | 3.28 | 3.13 | 3.15 | +0.64% | 17,428 |
02/26/2026 | 3.15 | 3.25 | 3.13 | 3.13 | -0.63% | 25,826 |
02/25/2026 | 3.25 | 3.25 | 3.13 | 3.15 | 0.00% | 31,969 |
02/24/2026 | 3.30 | 3.30 | 3.10 | 3.15 | -1.56% | 26,206 |
02/23/2026 | 3.12 | 3.24 | 3.12 | 3.20 | +1.27% | 15,382 |
02/20/2026 | 3.22 | 3.28 | 3.16 | 3.16 | -2.77% | 8,221 |
02/19/2026 | 3.53 | 3.53 | 3.10 | 3.25 | +0.93% | 55,524 |
02/18/2026 | 3.18 | 3.30 | 3.18 | 3.22 | +1.26% | 11,883 |
02/17/2026 | 3.10 | 3.37 | 3.10 | 3.18 | +2.91% | 74,151 |
02/13/2026 | 3.30 | 3.41 | 3.09 | 3.09 | -2.22% | 52,512 |
02/12/2026 | 3.33 | 3.39 | 3.15 | 3.16 | -4.24% | 45,152 |
02/11/2026 | 3.44 | 3.50 | 3.30 | 3.30 | -4.35% | 79,122 |
02/10/2026 | 3.41 | 3.50 | 3.34 | 3.45 | +2.99% | 42,728 |
02/09/2026 | 3.37 | 3.44 | 3.34 | 3.35 | -1.18% | 9,907 |
02/06/2026 | 3.33 | 3.50 | 3.30 | 3.39 | +1.19% | 27,979 |
02/05/2026 | 3.39 | 3.40 | 3.35 | 3.35 | -1.76% | 11,806 |
02/04/2026 | 3.33 | 3.45 | 3.33 | 3.41 | +2.40% | 21,905 |
02/03/2026 | 3.35 | 3.43 | 3.29 | 3.33 | +0.30% | 61,102 |
02/02/2026 | 3.31 | 3.42 | 3.24 | 3.32 | 0.00% | 24,439 |
01/30/2026 | 3.38 | 3.39 | 3.31 | 3.32 | -4.60% | 12,252 |
01/29/2026 | 3.39 | 3.50 | 3.25 | 3.48 | +0.87% | 22,964 |
01/28/2026 | 3.30 | 3.45 | 3.27 | 3.45 | +4.55% | 25,369 |
01/27/2026 | 3.28 | 3.30 | 3.22 | 3.30 | -0.60% | 14,308 |
01/26/2026 | 3.20 | 3.35 | 3.15 | 3.32 | +3.75% | 42,919 |
01/23/2026 | 3.33 | 3.33 | 3.17 | 3.20 | -3.90% | 33,522 |
01/22/2026 | 3.31 | 3.35 | 3.29 | 3.33 | +2.15% | 8,807 |
01/21/2026 | 3.35 | 3.41 | 3.23 | 3.26 | -5.23% | 35,444 |
01/20/2026 | 3.25 | 3.50 | 3.23 | 3.44 | +3.61% | 28,321 |