Identiv, Inc. - Common Stock (INVE)
3.4600
-0.1000 (-2.81%)
Identiv Inc is a public company that specializes in providing secure identification and access control solutions
They design and manufacture a range of products and technologies that enable secure transactions and identity verification, including smart cards, RFID solutions, and biometric systems. The company serves various sectors, including government, healthcare, and commercial industries, helping to enhance security and streamline access to physical and digital resources. Through innovative solutions and a commitment to security, Identiv aims to facilitate trust and safer interactions in an increasingly connected world.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 3.60 | 3.61 | 3.39 | 3.46 | 55,731 | 3.46 |
| 1/30/2025 | 3.54 | 3.65 | 3.51 | 3.56 | 36,725 | 3.56 |
| 1/29/2025 | 3.67 | 3.67 | 3.50 | 3.51 | 25,920 | 3.51 |
| 1/28/2025 | 3.68 | 3.82 | 3.52 | 3.62 | 54,281 | 3.62 |
| 1/27/2025 | 3.66 | 3.72 | 3.60 | 3.60 | 26,477 | 3.60 |
| 1/24/2025 | 3.82 | 3.86 | 3.67 | 3.70 | 45,047 | 3.70 |
| 1/23/2025 | 3.66 | 3.77 | 3.54 | 3.76 | 37,778 | 3.76 |
| 1/22/2025 | 3.89 | 3.90 | 3.68 | 3.69 | 54,708 | 3.69 |
| 1/21/2025 | 3.79 | 3.94 | 3.70 | 3.87 | 44,306 | 3.87 |
| 1/17/2025 | 3.80 | 3.85 | 3.69 | 3.74 | 38,427 | 3.74 |
| 1/16/2025 | 3.76 | 3.82 | 3.67 | 3.78 | 62,211 | 3.78 |
| 1/15/2025 | 3.53 | 3.76 | 3.53 | 3.72 | 48,725 | 3.72 |
| 1/14/2025 | 3.73 | 3.78 | 3.51 | 3.65 | 46,905 | 3.65 |
| 1/13/2025 | 3.54 | 3.74 | 3.44 | 3.66 | 68,150 | 3.66 |
| 1/10/2025 | 3.53 | 3.60 | 3.45 | 3.60 | 29,235 | 3.60 |
| 1/08/2025 | 3.62 | 3.66 | 3.48 | 3.53 | 37,000 | 3.53 |
| 1/07/2025 | 3.76 | 3.76 | 3.61 | 3.66 | 30,895 | 3.66 |
| 1/06/2025 | 3.78 | 3.87 | 3.65 | 3.71 | 47,624 | 3.71 |
| 1/03/2025 | 3.66 | 3.77 | 3.65 | 3.77 | 18,468 | 3.77 |
| 1/02/2025 | 3.67 | 3.76 | 3.62 | 3.66 | 29,389 | 3.66 |
| 12/31/2024 | 3.73 | 0.00 | 3.73 | 3.66 | 0 | 3.66 |
| 12/30/2024 | 3.73 | 3.78 | 3.62 | 3.73 | 53,367 | 3.73 |
| 12/27/2024 | 3.85 | 3.85 | 3.61 | 3.69 | 55,296 | 3.69 |
| 12/26/2024 | 3.61 | 3.85 | 3.61 | 3.79 | 51,170 | 3.79 |
| 12/24/2024 | 3.70 | 3.75 | 3.63 | 3.64 | 27,750 | 3.64 |
| 12/23/2024 | 3.75 | 3.80 | 3.66 | 3.69 | 32,159 | 3.69 |
| 12/20/2024 | 3.61 | 3.73 | 3.60 | 3.70 | 60,250 | 3.70 |
| 12/19/2024 | 3.68 | 3.78 | 3.56 | 3.67 | 56,680 | 3.67 |
| 12/18/2024 | 4.01 | 4.01 | 3.69 | 3.73 | 40,199 | 3.73 |
| 12/17/2024 | 4.03 | 4.05 | 3.88 | 3.96 | 98,312 | 3.96 |
| 12/16/2024 | 4.25 | 4.25 | 4.06 | 4.08 | 58,619 | 4.08 |
| 12/13/2024 | 4.18 | 4.22 | 4.12 | 4.21 | 35,580 | 4.21 |
| 12/12/2024 | 4.17 | 4.29 | 4.15 | 4.21 | 81,225 | 4.21 |
| 12/11/2024 | 4.18 | 4.27 | 4.11 | 4.17 | 84,879 | 4.17 |
| 12/10/2024 | 4.16 | 4.22 | 4.07 | 4.17 | 76,315 | 4.17 |
| 12/09/2024 | 3.97 | 4.24 | 3.97 | 4.15 | 110,225 | 4.15 |
| 12/06/2024 | 4.09 | 4.12 | 3.89 | 3.92 | 67,531 | 3.92 |
| 12/05/2024 | 4.16 | 4.17 | 3.88 | 4.09 | 87,812 | 4.09 |
| 12/04/2024 | 4.05 | 4.24 | 4.03 | 4.12 | 174,158 | 4.12 |
| 12/03/2024 | 4.25 | 4.25 | 3.95 | 4.05 | 170,833 | 4.05 |
| 12/02/2024 | 4.00 | 4.24 | 3.84 | 4.24 | 112,185 | 4.24 |
| 11/29/2024 | 3.93 | 4.07 | 3.87 | 3.98 | 68,868 | 3.98 |
| 11/27/2024 | 3.73 | 3.88 | 3.64 | 3.87 | 104,395 | 3.87 |
| 11/26/2024 | 3.81 | 3.92 | 3.63 | 3.72 | 146,511 | 3.72 |
| 11/25/2024 | 3.94 | 4.23 | 3.83 | 3.86 | 171,470 | 3.86 |
| 11/22/2024 | 3.95 | 4.20 | 3.89 | 3.96 | 215,536 | 3.96 |
| 11/21/2024 | 3.94 | 3.95 | 3.82 | 3.95 | 86,249 | 3.95 |
| 11/20/2024 | 3.74 | 3.96 | 3.72 | 3.90 | 103,430 | 3.90 |
| 11/19/2024 | 3.59 | 3.84 | 3.59 | 3.71 | 102,662 | 3.71 |
| 11/18/2024 | 3.63 | 3.90 | 3.54 | 3.58 | 135,607 | 3.58 |
| 11/15/2024 | 3.64 | 3.77 | 3.54 | 3.64 | 77,149 | 3.64 |
| 11/14/2024 | 3.64 | 3.70 | 3.56 | 3.64 | 32,554 | 3.64 |
| 11/13/2024 | 3.82 | 3.82 | 3.49 | 3.66 | 138,877 | 3.66 |
| 11/12/2024 | 3.76 | 3.80 | 3.68 | 3.77 | 73,571 | 3.77 |
| 11/11/2024 | 4.00 | 4.05 | 3.75 | 3.80 | 50,399 | 3.80 |
| 11/08/2024 | 3.75 | 3.95 | 3.59 | 3.95 | 314,710 | 3.95 |
| 11/07/2024 | 3.45 | 3.71 | 3.45 | 3.58 | 149,600 | 3.58 |
| 11/06/2024 | 3.57 | 3.75 | 3.55 | 3.67 | 124,373 | 3.67 |
| 11/05/2024 | 3.44 | 3.62 | 3.44 | 3.53 | 77,974 | 3.53 |
| 11/04/2024 | 3.51 | 3.59 | 3.43 | 3.43 | 67,614 | 3.43 |
| 11/01/2024 | 3.58 | 3.63 | 3.49 | 3.50 | 97,601 | 3.50 |