Canada markets closed

Identiv, Inc. (INVE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.0000-0.0100 (-0.20%)
At close: 04:00PM EDT
5.0000 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20245.00005.11004.98005.00005.000074,284
May 02, 20245.02005.06004.98005.01005.0100126,600
May 01, 20245.04005.16004.96005.01005.0100102,700
Apr 30, 20245.08005.15004.99005.04005.0400112,400
Apr 29, 20245.07005.20005.01005.13005.130080,300
Apr 26, 20245.23005.32005.10005.12005.120071,300
Apr 25, 20245.08005.23005.03005.12005.120063,500
Apr 24, 20244.98005.20004.97005.10005.100063,700
Apr 23, 20245.07005.10004.95005.03005.0300167,700
Apr 22, 20245.06005.16004.90005.05005.050067,700
Apr 19, 20244.75005.13004.75005.07005.0700174,500
Apr 18, 20244.83004.88004.75004.85004.8500167,600
Apr 17, 20244.86004.96004.80004.84004.8400159,200
Apr 16, 20245.00005.02004.86004.86004.8600214,300
Apr 15, 20245.16005.19004.95005.02005.0200226,100
Apr 12, 20245.13005.21005.00005.12005.1200109,400
Apr 11, 20245.05005.31005.00005.17005.170094,800
Apr 10, 20245.34005.37005.13005.15005.1500101,800
Apr 09, 20245.11005.50005.11005.33005.3300396,100
Apr 08, 20245.50005.64005.16005.17005.1700211,100
Apr 05, 20245.77006.02005.56005.56005.5600130,000
Apr 04, 20246.67006.81005.87005.98005.9800213,900
Apr 03, 20248.05008.21006.66006.87006.8700403,000
Apr 02, 20248.40008.52008.32008.45008.450058,900
Apr 01, 20248.00008.41008.00008.41008.410093,500
Mar 28, 20247.66007.92007.59007.92007.920052,700
Mar 27, 20247.64007.80007.38007.77007.770039,100
Mar 26, 20247.72007.72007.47007.51007.510035,700
Mar 25, 20247.47007.85007.47007.62007.6200220,800
Mar 22, 20247.11007.59007.04007.59007.590049,500
Mar 21, 20247.44007.56007.09007.21007.210068,600
Mar 20, 20247.31007.58007.31007.39007.390066,100
Mar 19, 20247.34007.70007.21007.38007.380094,600
Mar 18, 20247.48007.69007.32007.37007.370043,700
Mar 15, 20247.64007.72007.43007.46007.4600128,600
Mar 14, 20247.51007.88007.36007.60007.6000100,100
Mar 13, 20246.97007.80006.70007.55007.5500237,400
Mar 12, 20248.78008.89007.02007.12007.1200243,300
Mar 11, 20248.60008.75008.55008.63008.6300155,000
Mar 08, 20248.69008.69008.28008.58008.5800163,300
Mar 07, 20248.69008.84007.96008.61008.6100142,000
Mar 06, 20248.84008.84008.57008.68008.680051,400
Mar 05, 20248.59008.77008.57008.72008.720036,500
Mar 04, 20249.05009.05008.60008.70008.700056,800
Mar 01, 20248.61009.24008.58009.00009.000088,300
Feb 29, 20248.83008.83008.56008.60008.600037,400
Feb 28, 20248.85008.90008.55008.80008.800058,400
Feb 27, 20248.65008.99008.58008.88008.880049,400
Feb 26, 20248.69008.89008.31008.74008.740038,100
Feb 23, 20248.58008.70008.55008.63008.630021,000
Feb 22, 20248.88008.88008.39008.56008.560035,700
Feb 21, 20249.03009.07008.76008.77008.770058,800
Feb 20, 20248.50009.06008.50008.97008.9700185,200
Feb 16, 20248.54008.87008.45008.70008.700093,500
Feb 15, 20248.01008.49007.90008.49008.4900117,600
Feb 14, 20247.81008.05007.60008.01008.010072,100
Feb 13, 20247.18007.58007.01007.58007.580053,400
Feb 12, 20247.45007.72007.26007.38007.380037,600
Feb 09, 20247.55007.73007.41007.52007.520026,700
Feb 08, 20247.55007.72007.51007.56007.560028,300
Feb 07, 20247.52007.73007.47007.62007.620021,300
Feb 06, 20247.68007.90007.50007.52007.520026,900
Feb 05, 20247.53007.74007.53007.73007.730018,300
Feb 02, 20247.87007.95007.63007.72007.720020,200
Feb 01, 20247.85007.98007.79007.95007.950024,000
Jan 31, 20248.10008.10007.77007.82007.820045,500
Jan 30, 20247.98008.19007.96008.00008.000030,900
Jan 29, 20248.08008.22007.92008.08008.080046,300
Jan 26, 20248.10008.10007.69008.02008.020018,500
Jan 25, 20247.89007.92007.75007.88007.880018,500
Jan 24, 20248.03008.04007.83007.84007.840016,700
Jan 23, 20247.87008.04007.82007.94007.940021,900
Jan 22, 20247.86008.05007.68007.90007.900050,400
Jan 19, 20247.65007.95007.58007.84007.840021,700
Jan 18, 20247.62007.67007.51007.55007.550026,700
Jan 17, 20247.58007.70007.55007.61007.610025,000
Jan 16, 20247.75007.84007.67007.72007.720025,900
Jan 12, 20247.88007.92007.71007.90007.900027,000
Jan 11, 20247.65008.13007.52007.79007.790041,000
Jan 10, 20247.69007.81007.52007.73007.730022,300
Jan 09, 20247.52007.72007.44007.52007.520036,400
Jan 08, 20247.73007.88007.65007.65007.650031,800
Jan 05, 20247.78007.96007.72007.72007.720058,700
Jan 04, 20247.67008.01007.67007.88007.880087,800
Jan 03, 20247.83007.86007.70007.76007.760031,600
Jan 02, 20248.10008.22007.82008.01008.010024,400
Dec 29, 20238.25008.46008.01008.24008.240049,600
Dec 28, 20238.28008.49008.21008.32008.320051,700
Dec 27, 20238.05008.34007.97008.34008.340061,500
Dec 26, 20237.99008.10007.67008.00008.000054,300
Dec 22, 20237.81007.98007.71007.94007.940031,700
Dec 21, 20237.75007.87007.61007.73007.730049,500
Dec 20, 20237.94007.94007.60007.73007.730040,400
Dec 19, 20237.65008.08007.61008.05008.050074,500
Dec 18, 20237.36007.62007.30007.55007.550069,800
Dec 15, 20237.69007.74006.95007.46007.4600152,900
Dec 14, 20237.65007.79007.51007.74007.740046,100
Dec 13, 20237.19007.49007.04007.44007.440025,100
Dec 12, 20237.30007.32007.13007.17007.170024,900
Dec 11, 20237.43007.67007.38007.45007.450040,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...