Stockscreener 앱 받기
3.71
5.84%
-0.23
시간 외 거래:
3.83
0.12
+3.23%
Identiv Inc 주식 (INVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $3.92 | $3.71 | $0.21 | 45,232.0 | -5.84% |
| 2025-11-03 | $4.00 | $3.84 | $0.16 | 47,029.0 | -1.50% |
| 2025-10-31 | $4.00 | $3.86 | $0.14 | 16,357.0 | +3.63% |
| 2025-10-30 | $3.90 | $3.82 | $0.0799 | 22,859.0 | +2.12% |
| 2025-10-29 | $3.91 | $3.78 | $0.1301 | 17,971.0 | -4.55% |
| 2025-10-28 | $4.02 | $3.84 | $0.18 | 22,477.0 | +2.06% |
| 2025-10-27 | $4.07 | $3.85 | $0.22 | 40,214.0 | -1.77% |
| 2025-10-24 | $4.07 | $3.87 | $0.1958 | 13,107.0 | -1.50% |
| 2025-10-23 | $4.06 | $3.82 | $0.24 | 26,965.0 | +6.65% |
| 2025-10-22 | $4.01 | $3.76 | $0.25 | 41,603.0 | -6.23% |
| 2025-10-21 | $4.05 | $3.69 | $0.365 | 73,561.0 | +4.16% |
| 2025-10-20 | $3.93 | $3.68 | $0.25 | 58,789.0 | -0.26% |
| 2025-10-17 | $3.86 | $3.51 | $0.35 | 87,420.0 | +9.97% |
| 2025-10-16 | $3.64 | $3.46 | $0.18 | 31,043.0 | +1.74% |
| 2025-10-15 | $3.60 | $3.43 | $0.17 | 43,333.0 | -3.36% |
| 2025-10-14 | $3.66 | $3.57 | $0.09 | 18,326.0 | +0.00% |
| 2025-10-13 | $3.69 | $3.56 | $0.135 | 19,103.0 | +1.13% |
| 2025-10-10 | $3.81 | $3.53 | $0.2799 | 22,379.0 | -6.12% |
| 2025-10-09 | $3.80 | $3.71 | $0.09 | 24,628.0 | +0.80% |
| 2025-10-08 | $3.80 | $3.68 | $0.12 | 19,578.0 | +0.00% |
| 2025-10-07 | $3.79 | $3.70 | $0.09 | 26,584.0 | +1.63% |
Identiv Inc 주식 (INVE) 연도별 가격 이력
이 심층 분석에서는 Identiv Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INVE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Identiv Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Identiv Inc 주식 (INVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.00 | $3.71 | $0.29 | 137,493.0 | -7.25% |
| 2025-10 | $4.07 | $3.37 | $0.70 | 715,595.0 | +15.94% |
| 2025-09 | $3.90 | $3.33 | $0.57 | 591,310.0 | -6.76% |
| 2025-08 | $3.94 | $3.22 | $0.72 | 993,741.0 | +1.93% |
| 2025-07 | $3.79 | $3.08 | $0.71 | 1,764,250.0 | +11.35% |
| 2025-06 | $3.46 | $3.08 | $0.38 | 1,255,316.0 | -0.31% |
| 2025-05 | $3.50 | $3.01 | $0.4899 | 1,174,042.0 | -1.51% |
| 2025-04 | $3.40 | $2.86 | $0.54 | 986,966.0 | +4.08% |
| 2025-03 | $3.70 | $3.03 | $0.67 | 1,703,733.0 | -13.08% |
| 2025-02 | $3.96 | $3.35 | $0.61 | 763,033.0 | +6.07% |
| 2025-01 | $3.94 | $3.39 | $0.55 | 835,790.0 | -5.46% |
Identiv Inc 주식 (INVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.29 | $3.56 | $0.73 | 1,532,926.0 | -6.28% |
| 2024-11 | $4.23 | $3.43 | $0.7985 | 2,325,899.0 | +12.43% |
| 2024-10 | $3.75 | $3.35 | $0.3999 | 992,465.0 | +0.28% |
| 2024-09 | $3.70 | $3.18 | $0.52 | 1,863,340.0 | +5.37% |
| 2024-08 | $4.02 | $2.95 | $1.07 | 1,432,093.0 | -14.32% |
| 2024-07 | $4.35 | $3.84 | $0.51 | 1,075,631.0 | -9.07% |
| 2024-06 | $4.44 | $4.01 | $0.43 | 1,244,936.0 | -1.15% |
| 2024-05 | $5.27 | $4.01 | $1.26 | 3,867,995.0 | -13.69% |
| 2024-04 | $8.52 | $4.75 | $3.77 | 3,373,849.0 | -36.36% |
| 2024-03 | $9.24 | $6.70 | $2.54 | 2,065,810.0 | -7.91% |
| 2024-02 | $9.07 | $7.01 | $2.06 | 1,023,800.0 | +9.97% |
| 2024-01 | $8.22 | $7.44 | $0.78 | 708,895.0 | -5.10% |
Identiv Inc 주식 (INVE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.49 | $6.81 | $1.68 | 947,367.0 | +19.08% |
| 2023-11 | $7.38 | $4.72 | $2.66 | 2,718,538.0 | +13.63% |
| 2023-10 | $8.37 | $5.99 | $2.38 | 1,326,494.0 | -27.84% |
| 2023-09 | $8.82 | $8.00 | $0.82 | 907,356.0 | +2.18% |
| 2023-08 | $9.26 | $7.20 | $2.06 | 1,400,187.0 | +7.13% |
| 2023-07 | $9.02 | $7.46 | $1.56 | 1,117,339.0 | -8.32% |
| 2023-06 | $9.13 | $6.83 | $2.30 | 5,175,723.0 | +15.68% |
| 2023-05 | $7.66 | $5.07 | $2.59 | 2,122,712.0 | +32.18% |
| 2023-04 | $6.59 | $5.31 | $1.29 | 1,998,175.0 | -10.42% |
| 2023-03 | $7.56 | $5.68 | $1.88 | 2,816,747.0 | -12.54% |
| 2023-02 | $9.66 | $6.80 | $2.86 | 1,614,280.0 | -19.50% |
| 2023-01 | $8.89 | $6.54 | $2.35 | 1,880,236.0 | +20.44% |
0.76%
0.42%
자본화:
|
볼륨(24시간):