Stockscreener 앱 받기
2.73
1.80%
-0.05
시장 영업 전:
2.70
-0.03
-1.10%
Identiv Inc 주식 (INVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $2.80 | $2.71 | $0.0874 | 911,131.0 | -1.80% |
| 2026-10-21 | $2.84 | $2.68 | $0.16 | 15,432,608.0 | +25.23% |
| 2026-10-20 | $2.28 | $2.22 | $0.06 | 19,958.0 | -1.77% |
| 2026-10-19 | $2.29 | $2.21 | $0.079 | 177,381.0 | +1.80% |
| 2026-10-16 | $2.30 | $2.22 | $0.08 | 58,370.0 | -3.06% |
| 2026-10-15 | $2.30 | $2.26 | $0.0399 | 48,868.0 | -0.43% |
| 2026-10-14 | $2.38 | $2.27 | $0.12 | 137,324.0 | -2.95% |
| 2026-10-13 | $2.42 | $2.35 | $0.074 | 157,039.0 | -0.42% |
| 2026-10-12 | $2.45 | $2.36 | $0.0898 | 137,691.0 | -1.65% |
| 2026-10-09 | $2.44 | $2.37 | $0.0699 | 52,122.0 | +2.11% |
| 2026-10-08 | $2.38 | $2.33 | $0.055 | 180,499.0 | +0.00% |
| 2026-10-07 | $2.41 | $2.34 | $0.07 | 154,218.0 | -2.07% |
| 2026-10-06 | $2.43 | $2.28 | $0.15 | 301,765.0 | +2.98% |
| 2026-10-05 | $2.39 | $2.31 | $0.08 | 93,040.0 | +0.00% |
| 2026-10-02 | $2.42 | $2.33 | $0.09 | 47,487.0 | -1.67% |
| 2026-10-01 | $2.44 | $2.37 | $0.065 | 99,182.0 | +1.27% |
| 2026-09-30 | $2.48 | $2.35 | $0.125 | 332,304.0 | -0.42% |
| 2026-09-29 | $2.40 | $2.33 | $0.07 | 209,863.0 | -0.84% |
| 2026-09-28 | $2.46 | $2.38 | $0.08 | 116,695.0 | -2.45% |
| 2026-09-25 | $2.47 | $2.33 | $0.14 | 144,115.0 | +3.38% |
| 2026-09-24 | $2.42 | $2.31 | $0.105 | 145,376.0 | -1.25% |
| 2026-09-23 | $2.47 | $2.39 | $0.08 | 135,741.0 | -3.61% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $2.84 | $2.21 | $0.629 | 18,008,683.0 | +15.68% |
| 2026-09 | $2.86 | $2.31 | $0.545 | 2,804,808.0 | -16.01% |
| 2026-08 | $2.98 | $2.42 | $0.56 | 5,574,882.0 | +6.44% |
| 2026-07 | $3.07 | $2.49 | $0.58 | 5,283,130.0 | +4.76% |
| 2026-06 | $4.33 | $2.43 | $1.90 | 4,466,903.0 | -38.54% |
| 2026-05 | $5.30 | $3.70 | $1.60 | 3,494,611.0 | -13.50% |
| 2026-04 | $4.95 | $3.51 | $1.44 | 6,282,709.0 | +28.11% |
| 2026-03 | $4.08 | $3.10 | $0.98 | 2,962,171.0 | +17.46% |
| 2026-02 | $3.53 | $3.09 | $0.44 | 640,667.0 | -5.12% |
| 2026-01 | $3.90 | $3.15 | $0.75 | 458,354.0 | -13.54% |
Identiv Inc 주식 (INVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.79 | $3.23 | $0.5623 | 773,715.0 | +3.26% |
| 2025-11 | $4.07 | $3.14 | $0.93 | 1,236,542.0 | -15.75% |
| 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% |
1.65%
10.07%
자본화:
|
볼륨(24시간):