Get the Stockscreener App
5.01
1.96%
-0.10
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 May 07, 2024, is $5.01.
- 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 260.43% to $5.01 now.
- The 52-week high stock price for INVE is $9.26, representing a 84.83% increase from the current share price, occurred on August 15, 2023.
- The 52-week low stock price for INVE is $4.72, indicating a -5.79% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Identiv Inc (INVE) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 07, 2024 | $5.15 | $5.00 | $0.1475 | 43,485.0 | -1.96% |
| May 06, 2024 | $5.27 | $5.04 | $0.23 | 193,736.0 | +2.20% |
| May 03, 2024 | $5.12 | $4.98 | $0.14 | 74,363.0 | -0.20% |
| May 02, 2024 | $5.05 | $4.98 | $0.075 | 126,588.0 | +0.00% |
| May 01, 2024 | $5.16 | $4.96 | $0.20 | 102,689.0 | -0.60% |
| Apr 30, 2024 | $5.15 | $4.99 | $0.165 | 112,426.0 | -1.75% |
| Apr 29, 2024 | $5.20 | $5.01 | $0.1887 | 80,186.0 | +0.20% |
| Apr 26, 2024 | $5.32 | $5.10 | $0.22 | 71,280.0 | +0.00% |
| Apr 25, 2024 | $5.23 | $5.03 | $0.20 | 63,506.0 | +0.39% |
| Apr 24, 2024 | $5.20 | $4.96 | $0.235 | 63,718.0 | +1.39% |
| Apr 23, 2024 | $5.10 | $4.95 | $0.15 | 167,721.0 | -0.40% |
| Apr 22, 2024 | $5.16 | $4.90 | $0.26 | 67,670.0 | -0.39% |
| Apr 19, 2024 | $5.13 | $4.75 | $0.38 | 174,497.0 | +4.54% |
| Apr 18, 2024 | $4.88 | $4.75 | $0.1294 | 167,609.0 | +0.21% |
| Apr 17, 2024 | $4.96 | $4.80 | $0.16 | 159,173.0 | -0.41% |
| Apr 16, 2024 | $5.02 | $4.86 | $0.16 | 214,329.0 | -3.19% |
| Apr 15, 2024 | $5.19 | $4.95 | $0.24 | 226,070.0 | -1.95% |
| Apr 12, 2024 | $5.21 | $5.00 | $0.21 | 109,437.0 | -0.97% |
| Apr 11, 2024 | $5.31 | $5.00 | $0.31 | 94,776.0 | +0.39% |
| Apr 10, 2024 | $5.37 | $5.13 | $0.24 | 101,759.0 | -3.38% |
| Apr 09, 2024 | $5.50 | $5.11 | $0.395 | 396,108.0 | +3.09% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.27 | $4.96 | $0.31 | 540,861.0 | -0.60% |
| 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% |
Identiv Inc Stock (INVE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.69 | $6.46 | $2.23 | 2,938,081.0 | -13.29% |
| Nov, 2022 | $12.52 | $7.75 | $4.77 | 3,751,128.0 | -30.71% |
| Oct, 2022 | $13.93 | $11.50 | $2.43 | 2,008,706.0 | -3.91% |
| Sep, 2022 | $14.89 | $12.27 | $2.62 | 1,345,839.0 | -15.95% |
| Aug, 2022 | $16.98 | $13.04 | $3.95 | 1,716,061.0 | +10.19% |
| Jul, 2022 | $13.67 | $10.82 | $2.85 | 1,022,612.0 | +16.93% |
| Jun, 2022 | $13.56 | $10.70 | $2.86 | 1,715,374.0 | -9.46% |
| May, 2022 | $14.00 | $10.96 | $3.04 | 3,662,022.0 | +4.92% |
| Apr, 2022 | $16.40 | $12.01 | $4.39 | 3,304,730.0 | -24.61% |
| Mar, 2022 | $21.65 | $14.36 | $7.29 | 5,806,421.0 | -22.85% |
| Feb, 2022 | $22.58 | $18.00 | $4.58 | 2,765,075.0 | +8.49% |
| Jan, 2022 | $28.37 | $16.80 | $11.57 | 4,002,435.0 | -31.34% |
6.09%
0.10%
Cap:
|
Volume (24h):