Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Identiv, Inc. - Common Stock (NQ:INVE)

3.480 +0.030 (+0.87%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jul 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 21, 2025 3.410 3.470 3.330 3.450 111,165 +0.05(+1.47%)
Jul 18, 2025 3.560 3.646 3.369 3.400 74,744 -0.17(-4.76%)
Jul 17, 2025 3.410 3.685 3.410 3.570 117,149 +0.15(+4.39%)
Jul 16, 2025 3.370 3.470 3.350 3.420 88,526 +0.08(+2.40%)
Jul 15, 2025 3.470 3.488 3.330 3.340 67,584 -0.12(-3.47%)
Jul 14, 2025 3.490 3.510 3.440 3.460 52,244 -0.01(-0.29%)
Jul 11, 2025 3.470 3.520 3.470 3.470 49,757 -0.03(-0.86%)
Jul 10, 2025 3.520 3.560 3.460 3.500 140,347 +0.00(+0.00%)
Jul 09, 2025 3.300 3.610 3.270 3.500 403,369 +0.23(+7.03%)
Jul 08, 2025 3.345 3.358 3.270 3.270 71,416 -0.01(-0.30%)
Jul 07, 2025 3.240 3.360 3.221 3.280 117,734 +0.04(+1.23%)
Jul 03, 2025 3.200 3.260 3.175 3.240 66,327 +0.12(+3.85%)
Jul 02, 2025 3.190 3.200 3.120 3.120 80,344 +0.04(+1.30%)
Jul 01, 2025 3.260 3.280 3.080 3.080 75,678 -0.18(-5.52%)
Jun 30, 2025 3.160 3.275 3.080 3.260 202,597 +0.11(+3.49%)
Jun 27, 2025 3.190 3.230 3.140 3.150 68,652 -0.06(-1.87%)
Jun 26, 2025 3.180 3.225 3.150 3.210 104,024 +0.03(+0.94%)
Jun 25, 2025 3.170 3.270 3.100 3.180 155,800 -0.08(-2.45%)
Jun 24, 2025 3.145 3.265 3.130 3.260 189,180 +0.12(+3.82%)
Jun 23, 2025 3.110 3.190 3.090 3.140 36,666 +0.05(+1.62%)
Jun 20, 2025 3.150 3.250 3.090 3.090 92,213 -0.10(-3.13%)
Jun 18, 2025 3.140 3.190 3.100 3.190 47,658 +0.05(+1.59%)
Jun 17, 2025 3.140 3.230 3.120 3.140 42,661 +0.00(+0.00%)
Jun 16, 2025 3.160 3.205 3.140 3.140 24,339 +0.02(+0.64%)
Jun 13, 2025 3.200 3.200 3.120 3.120 11,962 -0.09(-2.80%)
Jun 12, 2025 3.350 3.350 3.177 3.210 34,997 +0.00(+0.00%)
Jun 11, 2025 3.270 3.350 3.210 3.210 71,543 -0.04(-1.23%)
Jun 10, 2025 3.220 3.310 3.220 3.250 20,287 -0.03(-0.91%)
Jun 09, 2025 3.210 3.280 3.148 3.280 19,317 +0.07(+2.18%)
Jun 06, 2025 3.140 3.250 3.140 3.210 59,674 -0.03(-0.93%)
Jun 05, 2025 3.200 3.250 3.190 3.240 38,396 +0.01(+0.31%)
Jun 04, 2025 3.210 3.300 3.210 3.230 10,659 -0.02(-0.62%)
Jun 03, 2025 3.280 3.460 3.240 3.250 10,169 -0.06(-1.81%)
Jun 02, 2025 3.272 3.335 3.270 3.310 14,583 +0.04(+1.22%)
May 30, 2025 3.270 3.342 3.220 3.270 53,296 -0.04(-1.21%)
May 29, 2025 3.370 3.370 3.210 3.310 37,740 +0.03(+0.91%)
May 28, 2025 3.385 3.385 3.280 3.280 31,442 -0.11(-3.24%)
May 27, 2025 3.300 3.430 3.300 3.390 27,006 +0.09(+2.73%)
May 23, 2025 3.200 3.310 3.200 3.300 21,947 -0.01(-0.30%)
May 22, 2025 3.300 3.330 3.250 3.310 31,040 +0.00(+0.00%)
May 21, 2025 3.390 3.438 3.300 3.310 21,229 -0.09(-2.65%)
May 20, 2025 3.420 3.500 3.390 3.400 42,892 -0.02(-0.58%)
May 19, 2025 3.280 3.430 3.280 3.420 31,369 +0.13(+3.95%)
May 16, 2025 3.140 3.345 3.120 3.290 136,959 +0.19(+6.13%)
May 15, 2025 3.030 3.125 3.030 3.100 23,294 +0.08(+2.65%)
May 14, 2025 3.068 3.110 3.010 3.020 49,988 -0.10(-3.21%)
May 13, 2025 3.160 3.160 3.050 3.120 122,012 -0.08(-2.50%)
May 12, 2025 3.190 3.270 3.160 3.200 42,329 +0.04(+1.27%)
May 09, 2025 3.200 3.210 3.100 3.160 45,221 -0.04(-1.25%)
May 08, 2025 3.250 3.250 3.101 3.200 50,190 +0.06(+1.91%)
May 07, 2025 3.250 3.390 3.120 3.140 94,172 -0.06(-1.88%)
May 06, 2025 3.370 3.410 3.180 3.200 209,452 -0.20(-5.88%)
May 05, 2025 3.280 3.410 3.280 3.400 24,882 +0.06(+1.80%)
May 02, 2025 3.340 3.400 3.290 3.340 50,608 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.