Loading live market data…

Identiv, Inc.

NASDAQ:INVE

$2.98 USD

$0.01 (0.34%)

Volume
141.14K
Average Volume
281.61K
Market Capitalization
$71.54M
P/E Ratio
-4.20
Dividend Yield
0.00%
Price Target
$3.10
Year High
$5.30
Year Low
$2.43
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$14.87
Date Opening Price Closing Price %Chg Volume
2026-07-15 $2.95 $2.98 1.02% 141.24K
2026-07-14 $2.89 $2.97 2.77% 203.37K
2026-07-13 $2.94 $2.87 -2.38% 185.52K
2026-07-10 $2.76 $2.93 6.16% 249.95K
2026-07-09 $2.63 $2.74 4.18% 134.72K
2026-07-08 $2.65 $2.65 0.00% 167.6K
2026-07-07 $2.65 $2.65 0.00% 385.1K
2026-07-06 $2.63 $2.64 0.38% 633.84K
2026-07-02 $2.68 $2.61 -2.61% 815.42K
2026-07-01 $2.55 $2.65 3.92% 780.75K
2026-06-30 $2.58 $2.52 -2.33% 290.2K
2026-06-29 $2.61 $2.60 -0.38% 375.4K
2026-06-26 $2.45 $2.62 6.94% 1.02M
2026-06-25 $2.85 $2.50 -12.28% 1.45M
2026-06-24 $3.76 $3.69 -1.86% 203.32K
2026-06-23 $3.86 $3.75 -2.85% 38831
2026-06-22 $3.98 $3.94 -1.01% 44324
2026-06-18 $3.93 $3.98 1.27% 74268
2026-06-17 $3.82 $3.93 2.88% 59417
2026-06-16 $3.92 $3.84 -2.04% 91000
2026-06-15 $3.90 $3.96 1.54% 54145
2026-06-12 $3.89 $3.85 -1.03% 71317
2026-06-11 $3.87 $3.89 0.52% 27532
2026-06-10 $3.89 $3.88 -0.26% 35113
2026-06-09 $3.99 $3.89 -2.51% 54900
2026-06-08 $4.07 $3.98 -2.21% 87634
2026-06-05 $4.25 $4.01 -5.65% 108K
2026-06-04 $4.22 $4.29 1.66% 66800
2026-06-03 $4.15 $4.20 1.20% 101.8K
2026-06-02 $4.11 $4.17 1.46% 132.03K
2026-06-01 $4.10 $4.05 -1.22% 139.96K
2026-05-29 $3.93 $4.10 4.33% 121.56K
2026-05-28 $3.91 $3.95 1.02% 44500
2026-05-27 $3.90 $3.94 1.03% 104.83K
2026-05-26 $4.02 $3.93 -2.24% 178.02K
2026-05-22 $4.00 $4.03 0.75% 46231
2026-05-21 $3.91 $3.99 2.05% 47110
2026-05-20 $4.07 $3.96 -2.70% 116.85K
2026-05-19 $3.81 $3.94 3.41% 150.84K
2026-05-18 $3.80 $3.82 0.53% 100.7K
2026-05-15 $3.94 $3.81 -3.30% 250.5K
2026-05-14 $4.36 $3.96 -9.17% 473.11K
2026-05-13 $4.80 $4.82 0.42% 138.13K
2026-05-12 $4.88 $4.82 -1.23% 127.68K
2026-05-11 $5.09 $4.82 -5.30% 162.51K
2026-05-08 $5.08 $5.14 1.18% 127.6K
2026-05-07 $5.25 $5.04 -4.00% 170.7K
2026-05-06 $5.08 $5.29 4.13% 135.3K
2026-05-05 $4.82 $5.03 4.36% 264.91K
2026-05-04 $4.98 $4.84 -2.81% 440.9K
2026-05-01 $4.71 $4.96 5.31% 312.7K
2026-04-30 $4.65 $4.74 1.94% 294.05K
2026-04-29 $4.79 $4.64 -3.13% 199.59K
2026-04-28 $4.60 $4.75 3.26% 223.43K
2026-04-27 $4.37 $4.75 8.70% 999.51K
2026-04-24 $4.08 $4.37 7.11% 1.25M
2026-04-23 $4.00 $3.88 -3.00% 415.15K
2026-04-22 $3.95 $3.94 -0.25% 581.9K
2026-04-21 $4.05 $3.93 -2.96% 851.63K
2026-04-20 $3.83 $3.92 2.35% 390.52K
2026-04-17 $3.69 $3.72 0.81% 122.93K
2026-04-16 $3.72 $3.69 -0.81% 259.82K
2026-04-15 $3.69 $3.68 -0.27% 80819
2026-04-14 $3.70 $3.66 -1.08% 129.25K
2026-04-13 $3.65 $3.65 0.00% 69958
2026-04-10 $3.69 $3.69 0.00% 74000
2026-04-09 $3.65 $3.67 0.55% 22700
2026-04-08 $3.75 $3.69 -1.60% 106.9K
2026-04-07 $3.66 $3.71 1.37% 67722
2026-04-06 $3.75 $3.70 -1.33% 73100
2026-04-02 $3.50 $3.75 7.14% 73744
2026-04-01 $3.73 $3.69 -1.07% 34700
2026-03-31 $3.60 $3.70 2.78% 57711
2026-03-30 $3.75 $3.58 -4.53% 178.7K
2026-03-27 $3.75 $3.67 -2.13% 74587
2026-03-26 $4.06 $3.79 -6.65% 515.4K
2026-03-25 $3.52 $3.93 11.65% 539.72K
2026-03-24 $3.30 $3.49 5.76% 118.31K
2026-03-23 $3.25 $3.31 1.85% 135.8K
2026-03-20 $3.24 $3.14 -3.09% 77400
2026-03-19 $3.33 $3.23 -3.00% 106.1K
2026-03-18 $3.42 $3.36 -1.75% 44300
2026-03-17 $3.50 $3.43 -2.00% 61648
2026-03-16 $3.62 $3.46 -4.42% 113.6K
2026-03-13 $3.75 $3.53 -5.87% 473.8K
2026-03-12 $3.25 $3.31 1.85% 85200
2026-03-11 $3.39 $3.25 -4.13% 67700
2026-03-10 $3.44 $3.36 -2.33% 177.92K
2026-03-09 $3.30 $3.30 0.00% 10500
2026-03-06 $3.26 $3.29 0.92% 59446