Get the Stockscreener App
3.77
3.01%
0.11
After Hours:
3.76
-0.01
-0.27%
Identiv Inc Stock (INVE) Price History
The historical daily chart and data for Identiv Inc stock (INVE), show that the latest closing stock price as of January 03, 2025, is $3.77.
- Identiv Inc all-time high stock price is $29.00, occurred on December 28, 2021.
- The lowest Identiv Inc stock price recorded was $1.39 on January 21, 2016. Since then, Identiv Inc's stock price has risen over 171.22% to $3.77 now.
- The 52-week high stock price for INVE is $9.24, representing a 145.09% increase from the current share price, occurred on March 01, 2024.
- The 52-week low stock price for INVE is $2.95, indicating a -21.75% decrease from the current share price, occurred on August 12, 2024.
- The closing price of Identiv Inc (INVE) stock in the beginning of 2024 was $26.46. The stock closed the year at $7.24, a loss of over -72.64% for the year.
The table below shows more information about INVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 03, 2025 | $3.77 | $3.65 | $0.12 | 18,467.0 | +3.01% |
| Jan 02, 2025 | $3.76 | $3.62 | $0.1399 | 28,746.0 | +0.00% |
| Dec 31, 2024 | $3.82 | $3.66 | $0.16 | 75,846.0 | -1.88% |
| Dec 30, 2024 | $3.78 | $3.62 | $0.16 | 53,367.0 | +1.08% |
| Dec 27, 2024 | $3.85 | $3.61 | $0.235 | 55,296.0 | -2.64% |
| Dec 26, 2024 | $3.85 | $3.61 | $0.24 | 51,170.0 | +4.12% |
| Dec 24, 2024 | $3.75 | $3.63 | $0.12 | 27,750.0 | -1.36% |
| Dec 23, 2024 | $3.80 | $3.66 | $0.14 | 32,159.0 | -0.27% |
| Dec 20, 2024 | $3.73 | $3.60 | $0.135 | 57,569.0 | +1.65% |
| Dec 19, 2024 | $3.78 | $3.56 | $0.22 | 59,809.0 | -2.41% |
| Dec 18, 2024 | $4.01 | $3.69 | $0.315 | 40,197.0 | -5.81% |
| Dec 17, 2024 | $4.05 | $3.88 | $0.17 | 98,174.0 | -2.94% |
| Dec 16, 2024 | $4.25 | $4.06 | $0.19 | 58,619.0 | -3.09% |
| Dec 13, 2024 | $4.22 | $4.12 | $0.10 | 35,548.0 | +0.00% |
| Dec 12, 2024 | $4.29 | $4.15 | $0.14 | 81,225.0 | +0.96% |
| Dec 11, 2024 | $4.27 | $4.11 | $0.16 | 84,879.0 | +0.00% |
| Dec 10, 2024 | $4.22 | $4.07 | $0.15 | 75,908.0 | +0.48% |
| Dec 09, 2024 | $4.24 | $3.97 | $0.27 | 110,225.0 | +5.87% |
| Dec 06, 2024 | $4.12 | $3.89 | $0.23 | 67,381.0 | -4.16% |
Identiv Inc Stock (INVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Identiv Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Identiv Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Identiv Inc Stock (INVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $3.77 | $3.62 | $0.15 | 65,680.0 | +3.01% |
Identiv Inc Stock (INVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.29 | $3.56 | $0.73 | 1,532,926.0 | -6.28% |
| Nov, 2024 | $4.23 | $3.43 | $0.7985 | 2,325,899.0 | +12.43% |
| Oct, 2024 | $3.75 | $3.35 | $0.3999 | 992,465.0 | +0.28% |
| Sep, 2024 | $3.70 | $3.18 | $0.52 | 1,863,340.0 | +5.37% |
| Aug, 2024 | $4.02 | $2.95 | $1.07 | 1,432,093.0 | -14.32% |
| Jul, 2024 | $4.35 | $3.84 | $0.51 | 1,075,631.0 | -9.07% |
| Jun, 2024 | $4.44 | $4.01 | $0.43 | 1,244,936.0 | -1.15% |
| May, 2024 | $5.27 | $4.01 | $1.26 | 3,867,995.0 | -13.69% |
| Apr, 2024 | $8.52 | $4.75 | $3.77 | 3,373,849.0 | -36.36% |
| Mar, 2024 | $9.24 | $6.70 | $2.54 | 2,065,810.0 | -7.91% |
| Feb, 2024 | $9.07 | $7.01 | $2.06 | 1,023,800.0 | +9.97% |
| Jan, 2024 | $8.22 | $7.44 | $0.78 | 708,895.0 | -5.10% |
Identiv Inc Stock (INVE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.49 | $6.81 | $1.68 | 947,367.0 | +19.08% |
| Nov, 2023 | $7.38 | $4.72 | $2.66 | 2,718,538.0 | +13.63% |
| Oct, 2023 | $8.37 | $5.99 | $2.38 | 1,326,494.0 | -27.84% |
| Sep, 2023 | $8.82 | $8.00 | $0.82 | 907,356.0 | +2.18% |
| Aug, 2023 | $9.26 | $7.20 | $2.06 | 1,400,187.0 | +7.13% |
| Jul, 2023 | $9.02 | $7.46 | $1.56 | 1,117,339.0 | -8.32% |
| Jun, 2023 | $9.13 | $6.83 | $2.30 | 5,175,723.0 | +15.68% |
| May, 2023 | $7.66 | $5.07 | $2.59 | 2,122,712.0 | +32.18% |
| Apr, 2023 | $6.59 | $5.31 | $1.29 | 1,998,175.0 | -10.42% |
| Mar, 2023 | $7.56 | $5.68 | $1.88 | 2,816,747.0 | -12.54% |
| Feb, 2023 | $9.66 | $6.80 | $2.86 | 1,614,280.0 | -19.50% |
| Jan, 2023 | $8.89 | $6.54 | $2.35 | 1,880,236.0 | +20.44% |
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):