Free Trial

Identiv (INVE) Stock Chart & Stock Price History

→ **Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (From Huge Alerts) (Ad)
Free INVE Stock Alerts
$4.01
-0.18 (-4.30%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Identiv Stock Price Performance

5 Day
Performance
-2.91%
1 Month
Performance
-20.91%
3 Month
Performance
-55.30%
6 Month
Performance
-39.06%
Year-To-Date
Performance
-51.33%
1 Year
Performance
-46.82%
Receive INVE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Identiv and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
41 banks launch ‘crypto dollar’
Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).
Here's how you capitalize (including #1 crypto to play it).

INVE Stock Chart for Monday, May, 20, 2024

INVE Chart by TradingView

Identiv Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$4.15$4.19
+0.96%		$4.25$4.0853,751 shs$97.96 million
05/16/2024$4.13$4.15
+0.48%		$4.25$4.0899,806 shs$97.03 million
05/15/2024$4.19$4.13
-1.43%		$4.27$4.1093,606 shs$96.56 million
05/14/2024$4.28$4.19
-2.10%		$4.33$4.02192,948 shs$97.75 million
05/13/2024$4.14$4.28
+3.38%		$4.57$4.10522,687 shs$99.86 million
05/10/2024$4.46$4.14
-7.17%		$4.61$4.11399,667 shs$96.59 million
05/09/2024$5.01$4.46
-10.98%		$5.01$4.43381,550 shs$104.06 million
05/08/2024$5.02$5.01
-0.20%		$5.05$4.9587,977 shs$116.89 million
05/07/2024$5.11$5.02
-1.76%		$5.15$5.0073,122 shs$117.12 million
05/06/2024$5.00$5.11
+2.20%		$5.27$5.04193,736 shs$119.22 million
05/03/2024$5.01$5.00
-0.20%		$5.11$4.9874,363 shs$116.65 million
05/02/2024$5.01$5.01$5.06$4.98126,588 shs$116.88 million
05/01/2024$5.04$5.01
-0.60%		$5.16$4.96102,685 shs$116.88 million
04/30/2024$5.13$5.04
-1.75%		$5.15$4.99112,426 shs$117.58 million
04/29/2024$5.12$5.13
+0.20%		$5.18$5.0580,284 shs$119.68 million
04/26/2024$5.12$5.12$5.32$5.1071,279 shs$119.45 million
04/25/2024$5.10$5.12
+0.39%		$5.23$5.0363,506 shs$119.45 million
04/24/2024$5.03$5.10
+1.39%		$5.20$4.9763,718 shs$118.98 million
04/23/2024$5.05$5.03
-0.40%		$5.10$4.95167,721 shs$117.35 million
04/22/2024$5.07$5.05
-0.39%		$5.16$4.9067,670 shs$117.82 million
04/19/2024$4.85$5.07
+4.54%		$5.13$4.75174,497 shs$118.28 million
04/18/2024$4.84$4.85
+0.21%		$4.88$4.75167,609 shs$113.15 million
04/17/2024$4.86$4.84
-0.41%		$4.96$4.80159,173 shs$112.92 million
04/16/2024$5.02$4.86
-3.19%		$5.02$4.86214,329 shs$113.38 million
04/15/2024$5.12$5.02
-1.95%		$5.19$4.95226,070 shs$117.12 million
04/12/2024$5.17$5.12
-0.97%		$5.21$5.00109,437 shs$119.45 million
04/11/2024$5.15$5.17
+0.39%		$5.30$5.0094,777 shs$120.62 million
04/10/2024$5.33$5.15
-3.38%		$5.37$5.13101,759 shs$120.15 million
04/09/2024$5.17$5.33
+3.09%		$5.50$5.11396,108 shs$124.35 million
04/08/2024$5.56$5.17
-7.01%		$5.64$5.16211,140 shs$120.62 million
04/05/2024$5.98$5.56
-7.02%		$6.02$5.56130,035 shs$129.72 million
04/04/2024$6.87$5.98
-12.95%		$6.81$5.87213,877 shs$139.51 million
04/03/2024$8.45$6.87
-18.70%		$8.21$6.66402,953 shs$160.28 million
04/02/2024$8.41$8.45
+0.48%		$8.52$8.3258,906 shs$197.14 million
04/01/2024$7.92$8.41
+6.19%		$8.41$8.0093,396 shs$196.21 million
03/29/2024$7.92$7.92$7.92$7.5952,716 shs$184.78 million
03/28/2024$7.77$7.92
+1.93%		$7.92$7.5952,716 shs$184.77 million
03/27/2024$7.51$7.77
+3.46%		$7.80$7.3839,143 shs$181.27 million
03/26/2024$7.62$7.51
-1.44%		$7.72$7.4735,748 shs$175.21 million
03/25/2024$7.59$7.62
+0.40%		$7.85$7.47220,781 shs$177.78 million
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
03/22/2024$7.21$7.59
+5.27%		$7.59$7.0449,475 shs$177.08 million
03/21/2024$7.39$7.21
-2.44%		$7.56$7.0968,570 shs$168.21 million
03/20/2024$7.38$7.39
+0.14%		$7.56$7.3166,106 shs$172.41 million
03/19/2024$7.37$7.38
+0.14%		$7.70$7.2194,624 shs$171.00 million
03/18/2024$7.46$7.37
-1.21%		$7.69$7.3243,673 shs$170.76 million
03/15/2024$7.60$7.46
-1.84%		$7.72$7.43128,550 shs$172.88 million
03/14/2024$7.55$7.60
+0.66%		$7.88$7.36100,078 shs$176.09 million
03/13/2024$7.12$7.55
+6.04%		$7.80$6.70237,443 shs$174.93 million
03/12/2024$8.63$7.12
-17.50%		$8.89$7.02235,483 shs$164.97 million
03/11/2024$8.58$8.63
+0.58%		$8.75$8.60155,004 shs$199.96 million
03/08/2024$8.61$8.58
-0.35%		$8.69$8.28163,264 shs$198.80 million
03/07/2024$8.68$8.61
-0.81%		$8.84$7.96141,992 shs$199.49 million
03/06/2024$8.72$8.68
-0.46%		$8.84$8.5751,448 shs$201.12 million
03/05/2024$8.70$8.72
+0.23%		$8.77$8.5736,504 shs$202.04 million
03/04/2024$9.00$8.70
-3.33%		$9.05$8.6056,789 shs$201.58 million
03/01/2024$8.60$9.00
+4.65%		$9.24$8.5888,308 shs$208.57 million
02/29/2024$8.80$8.60
-2.27%		$8.83$8.5837,407 shs$199.26 million
02/28/2024$8.88$8.80
-0.90%		$8.90$8.5558,417 shs$203.90 million
02/27/2024$8.74$8.88
+1.60%		$8.99$8.5849,356 shs$205.75 million
02/26/2024$8.63$8.74
+1.27%		$8.89$8.3138,120 shs$202.51 million
02/23/2024$8.56$8.63
+0.82%		$8.70$8.5520,990 shs$199.96 million
02/22/2024$8.77$8.56
-2.39%		$8.88$8.3935,664 shs$198.34 million
02/21/2024$8.97$8.77
-2.23%		$9.08$8.7658,766 shs$203.20 million
02/20/2024$8.70$8.97
+3.10%		$9.06$8.50185,186 shs$207.84 million
02/19/2024$8.70$8.70$8.87$8.4593,500 shs$201.58 million

Related Companies:
This page (NASDAQ:INVE) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Warren Buffett's "mystery stock"
Stansberry Research
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon to Transform U.S. Economy?
Porter & Company
Former CIA advisor: Dark side of AI now starting
Paradigm Press