Stockscreener 앱 받기
3.96
0.25%
0.010
Identiv Inc 주식 (INVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $4.20 | $3.89 | $0.31 | 215,536.0 | +0.25% |
| 2024-11-21 | $3.95 | $3.82 | $0.13 | 86,249.0 | +1.28% |
| 2024-11-20 | $3.96 | $3.72 | $0.24 | 101,419.0 | +5.12% |
| 2024-11-19 | $3.84 | $3.59 | $0.25 | 102,637.0 | +3.63% |
| 2024-11-18 | $3.90 | $3.54 | $0.36 | 134,908.0 | -1.65% |
| 2024-11-15 | $3.77 | $3.54 | $0.2338 | 77,149.0 | +0.00% |
| 2024-11-14 | $3.70 | $3.56 | $0.14 | 32,554.0 | -0.55% |
| 2024-11-13 | $3.82 | $3.49 | $0.33 | 138,877.0 | -2.92% |
| 2024-11-12 | $3.80 | $3.68 | $0.12 | 68,667.0 | -0.79% |
| 2024-11-11 | $4.05 | $3.75 | $0.3003 | 50,399.0 | -3.80% |
| 2024-11-08 | $3.95 | $3.59 | $0.36 | 312,564.0 | +10.34% |
| 2024-11-07 | $3.71 | $3.45 | $0.2648 | 149,600.0 | -2.45% |
| 2024-11-06 | $3.75 | $3.55 | $0.20 | 124,363.0 | +3.97% |
| 2024-11-05 | $3.62 | $3.44 | $0.175 | 77,974.0 | +2.92% |
| 2024-11-04 | $3.59 | $3.43 | $0.16 | 67,614.0 | -2.00% |
| 2024-11-01 | $3.62 | $3.49 | $0.135 | 97,601.0 | -1.13% |
| 2024-10-31 | $3.60 | $3.50 | $0.10 | 36,119.0 | -1.12% |
| 2024-10-30 | $3.70 | $3.57 | $0.13 | 91,611.0 | -0.56% |
| 2024-10-29 | $3.66 | $3.52 | $0.1356 | 30,404.0 | +3.45% |
| 2024-10-28 | $3.70 | $3.48 | $0.22 | 38,853.0 | -3.60% |
| 2024-10-25 | $3.68 | $3.54 | $0.135 | 7,908.0 | -1.90% |
| 2024-10-24 | $3.74 | $3.58 | $0.16 | 44,963.0 | -0.54% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.20 | $3.43 | $0.77 | 2,053,647.0 | +11.86% |
| 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% |
Identiv Inc 주식 (INVE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.69 | $6.46 | $2.23 | 2,938,081.0 | -13.29% |
| 2022-11 | $12.52 | $7.75 | $4.77 | 3,751,128.0 | -30.71% |
| 2022-10 | $13.93 | $11.50 | $2.43 | 2,008,706.0 | -3.91% |
| 2022-09 | $14.89 | $12.27 | $2.62 | 1,345,839.0 | -15.95% |
| 2022-08 | $16.98 | $13.04 | $3.95 | 1,716,061.0 | +10.19% |
| 2022-07 | $13.67 | $10.82 | $2.85 | 1,022,612.0 | +16.93% |
| 2022-06 | $13.56 | $10.70 | $2.86 | 1,715,374.0 | -9.46% |
| 2022-05 | $14.00 | $10.96 | $3.04 | 3,662,022.0 | +4.92% |
| 2022-04 | $16.40 | $12.01 | $4.39 | 3,304,730.0 | -24.61% |
| 2022-03 | $21.65 | $14.36 | $7.29 | 5,806,421.0 | -22.85% |
| 2022-02 | $22.58 | $18.00 | $4.58 | 2,765,075.0 | +8.49% |
| 2022-01 | $28.37 | $16.80 | $11.57 | 4,002,435.0 | -31.34% |
2.68%
자본화:
|
볼륨(24시간):