3.24
price down icon1.52%   -0.05
after-market 시간 외 거래: 3.19 -0.05 -1.54%
loading

Identiv Inc 주식 (INVE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-13 $3.42 $3.18 $0.24 73,385.0 -1.52%
2025-03-12 $3.42 $3.17 $0.25 58,482.0 -4.64%
2025-03-11 $3.52 $3.21 $0.308 111,652.0 +5.83%
2025-03-10 $3.45 $3.24 $0.21 111,262.0 -4.68%
2025-03-07 $3.50 $3.15 $0.345 147,652.0 +5.56%
2025-03-06 $3.56 $3.06 $0.50 237,650.0 -6.63%
2025-03-05 $3.55 $3.31 $0.24 90,495.0 +0.58%
2025-03-04 $3.60 $3.43 $0.17 5,094.0 -3.36%
2025-03-03 $3.70 $3.45 $0.25 78,369.0 -2.72%
2025-02-28 $3.86 $3.60 $0.26 40,387.0 -4.68%
2025-02-27 $3.96 $3.73 $0.23 102,070.0 +6.65%
2025-02-26 $3.71 $3.60 $0.11 48,989.0 +1.69%
2025-02-25 $3.65 $3.50 $0.148 89,404.0 +1.14%
2025-02-24 $3.65 $3.35 $0.298 92,573.0 +2.03%
2025-02-21 $3.64 $3.44 $0.20 21,115.0 -3.64%
2025-02-20 $3.65 $3.41 $0.24 88,434.0 +0.56%
2025-02-19 $3.65 $3.42 $0.225 33,018.0 +0.85%
2025-02-18 $3.63 $3.50 $0.133 17,794.0 +0.28%
2025-02-14 $3.61 $3.50 $0.11 19,355.0 +0.00%
2025-02-13 $3.65 $3.41 $0.238 49,591.0 -0.57%
2025-02-12 $3.67 $3.49 $0.18 30,453.0 -0.84%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $3.70 $3.06 $0.64 987,426.0 -11.72%
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

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

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%
$60.06
price down icon 1.54%
building_products_equipment WMS
$105.29
price down icon 4.01%
building_products_equipment OC
$137.83
price down icon 3.36%
$122.80
price down icon 5.14%
building_products_equipment CSL
$326.43
price down icon 0.95%
building_products_equipment MAS
$69.21
price down icon 2.70%
자본화:     |  볼륨(24시간):