investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$INVE: Identiv, Inc. - Common Stock

+ SaaS, IT infrastructure, RFID, Software



Clear duplicates of prices



2024-03-19
INVE 2024-03-19 09:01:038.56 5.58 -1.21%
INVE 2024-03-19 10:01:117.38 7.33 0.00%
INVE 2024-03-19 11:01:077.57 7.50 2.68%
INVE 2024-03-19 12:01:157.64 7.58 3.08%
INVE 2024-03-19 13:01:107.61 7.57 3.08%
INVE 2024-03-19 14:01:317.61 7.58 2.95%
INVE 2024-03-19 15:01:137.47 7.44 1.21%
INVE 2024-03-19 16:01:207.88 7.30 0.13%
INVE 2024-03-19 17:00:547.88 7.30 0.14%
INVE 2024-03-19 18:01:097.88 6.30 0.14%
INVE 2024-03-19 20:01:110.00 0.00 0.14%
2024-03-20
INVE 2024-03-20 05:01:1711.80 5.58 0.14%
INVE 2024-03-20 07:00:528.56 5.58 0.14%
INVE 2024-03-20 09:01:1010.09 4.40 0.14%
INVE 2024-03-20 10:01:267.55 7.47 1.09%
INVE 2024-03-20 11:00:557.59 7.54 2.44%
INVE 2024-03-20 12:01:217.50 7.42 1.22%
INVE 2024-03-20 13:01:057.48 7.45 1.36%
INVE 2024-03-20 14:01:237.46 7.41 0.81%
INVE 2024-03-20 15:01:087.43 7.39 0.41%
INVE 2024-03-20 16:01:287.88 7.35 0.14%
INVE 2024-03-20 18:01:087.88 7.10 0.14%
INVE 2024-03-20 20:01:190.00 0.00 0.14%
2024-03-21
INVE 2024-03-21 05:01:0911.82 5.58 0.14%
INVE 2024-03-21 07:01:138.56 5.58 0.14%
INVE 2024-03-21 08:01:148.56 7.00 0.14%
INVE 2024-03-21 10:01:217.49 7.21 -0.54%
INVE 2024-03-21 11:01:127.34 7.24 -1.08%
INVE 2024-03-21 12:01:237.52 7.47 1.36%
INVE 2024-03-21 13:01:047.56 7.52 2.30%
INVE 2024-03-21 14:01:037.53 7.49 1.36%
INVE 2024-03-21 15:01:037.49 7.44 0.95%
INVE 2024-03-21 16:01:137.88 4.00 -2.44%
INVE 2024-03-21 17:01:077.88 6.27 -2.44%
INVE 2024-03-21 20:01:160.00 0.00 -2.44%
2024-03-22
INVE 2024-03-22 05:00:5811.53 5.58 -2.44%
INVE 2024-03-22 07:00:548.56 6.27 -2.44%
INVE 2024-03-22 08:01:157.21 6.27 0.00%
INVE 2024-03-22 10:01:287.19 7.15 -0.81%
INVE 2024-03-22 11:01:087.40 7.23 1.49%
INVE 2024-03-22 12:01:187.37 7.26 2.17%
INVE 2024-03-22 13:01:047.46 7.41 3.25%
INVE 2024-03-22 14:01:077.51 7.42 3.52%
INVE 2024-03-22 15:01:027.48 7.42 3.38%
INVE 2024-03-22 16:01:117.88 6.00 5.14%
INVE 2024-03-22 17:01:017.88 6.59 5.27%
INVE 2024-03-22 20:01:170.00 0.00 5.27%
2024-03-25
INVE 2024-03-25 05:01:1012.14 5.58 5.27%
INVE 2024-03-25 06:01:257.80 7.21 5.27%
INVE 2024-03-25 09:00:578.10 7.21 5.27%
INVE 2024-03-25 10:01:297.78 7.56 1.94%
INVE 2024-03-25 11:01:117.82 7.74 3.19%
INVE 2024-03-25 12:01:207.72 7.64 1.39%
INVE 2024-03-25 13:01:087.74 7.70 2.08%
INVE 2024-03-25 14:01:157.78 7.70 2.64%
INVE 2024-03-25 15:01:177.73 7.70 1.53%
INVE 2024-03-25 16:01:117.88 7.21 0.42%
INVE 2024-03-25 17:00:577.88 6.00 0.40%
INVE 2024-03-25 20:01:140.00 0.00 0.40%
2024-03-26
INVE 2024-03-26 05:00:5912.19 5.58 0.40%
INVE 2024-03-26 06:01:138.10 7.25 0.40%
INVE 2024-03-26 10:01:187.70 7.53 1.32%
INVE 2024-03-26 11:01:047.69 7.60 0.92%
INVE 2024-03-26 12:01:187.70 7.67 1.05%
INVE 2024-03-26 13:00:597.59 7.53 -0.66%
INVE 2024-03-26 14:01:217.54 7.52 -1.19%
INVE 2024-03-26 15:00:587.55 7.53 -1.32%
INVE 2024-03-26 16:01:097.88 7.25 -1.45%
INVE 2024-03-26 17:00:527.88 6.00 -1.44%
INVE 2024-03-26 20:00:590.00 0.00 -1.44%
2024-03-27
INVE 2024-03-27 05:00:5812.01 5.58 -1.44%
INVE 2024-03-27 07:01:118.56 5.58 -1.44%
INVE 2024-03-27 08:01:148.10 7.25 -1.44%
INVE 2024-03-27 10:01:157.46 7.36 -1.18%
INVE 2024-03-27 11:01:047.51 7.48 -0.39%
INVE 2024-03-27 12:01:287.68 7.55 1.05%
INVE 2024-03-27 13:01:117.71 7.58 2.62%
INVE 2024-03-27 14:01:157.67 7.61 1.97%
INVE 2024-03-27 15:00:517.72 7.68 2.62%
INVE 2024-03-27 16:00:587.84 7.25 3.41%
INVE 2024-03-27 17:00:537.84 7.25 3.46%
INVE 2024-03-27 18:01:087.84 5.77 3.46%
INVE 2024-03-27 20:01:070.00 0.00 3.46%
2024-03-28
INVE 2024-03-28 05:01:0612.43 5.58 3.46%
INVE 2024-03-28 07:01:078.56 5.58 3.46%
INVE 2024-03-28 10:01:047.73 7.48 -1.46%
INVE 2024-03-28 11:01:057.75 7.67 -0.80%
INVE 2024-03-28 12:01:207.69 7.66 -1.33%
INVE 2024-03-28 13:01:027.72 7.67 -0.80%
INVE 2024-03-28 14:01:097.75 7.71 -0.53%
INVE 2024-03-28 15:00:577.82 7.77 0.53%
INVE 2024-03-28 16:01:1610.00 7.40 2.00%
INVE 2024-03-28 17:01:048.95 6.89 1.93%
INVE 2024-03-28 20:01:010.00 0.00 1.93%
2024-04-01
INVE 2024-04-01 05:01:1512.67 5.58 1.93%
INVE 2024-04-01 07:01:068.99 5.65 1.93%
INVE 2024-04-01 08:01:238.99 7.66 1.93%
INVE 2024-04-01 09:01:068.94 7.40 1.93%
INVE 2024-04-01 10:01:118.09 8.00 1.29%
INVE 2024-04-01 11:01:108.21 8.15 3.60%
INVE 2024-04-01 12:01:198.15 8.12 2.70%
INVE 2024-04-01 13:01:078.14 8.05 2.57%
INVE 2024-04-01 14:01:178.19 8.14 2.96%
INVE 2024-04-01 15:00:598.35 8.31 5.41%
INVE 2024-04-01 16:01:138.50 7.92 6.31%
INVE 2024-04-01 17:00:518.50 7.92 6.19%
INVE 2024-04-01 18:01:148.69 7.92 6.19%
INVE 2024-04-01 20:01:020.00 0.00 6.19%
2024-04-02
INVE 2024-04-02 05:00:589.48 5.58 6.19%
INVE 2024-04-02 07:01:009.48 8.41 6.19%
INVE 2024-04-02 08:01:109.48 5.58 6.19%
INVE 2024-04-02 09:00:579.48 7.80 6.19%
INVE 2024-04-02 10:01:178.47 8.44 0.00%
INVE 2024-04-02 11:00:598.54 8.47 1.26%
INVE 2024-04-02 12:01:238.50 8.44 0.88%
INVE 2024-04-02 13:01:098.51 8.45 1.01%
INVE 2024-04-02 14:01:208.45 8.42 0.38%
INVE 2024-04-02 15:01:008.47 8.44 0.38%
INVE 2024-04-02 16:01:168.60 6.00 0.51%
INVE 2024-04-02 17:01:088.60 6.00 0.48%
INVE 2024-04-02 18:01:078.69 6.00 0.48%
INVE 2024-04-02 20:01:030.00 0.00 0.48%
2024-04-03
INVE 2024-04-03 05:00:5712.70 5.58 0.48%
INVE 2024-04-03 07:01:119.25 8.45 6.42%
INVE 2024-04-03 08:01:249.18 8.83 6.54%
INVE 2024-04-03 09:00:588.41 7.67 -0.83%
INVE 2024-04-03 10:01:207.14 7.01 -15.70%
INVE 2024-04-03 11:01:097.09 6.96 -16.53%
INVE 2024-04-03 12:01:126.85 6.76 -18.91%
INVE 2024-04-03 13:00:566.74 6.71 -20.45%
INVE 2024-04-03 14:01:086.95 6.94 -17.95%
INVE 2024-04-03 14:37:15
Identiv: Strategic Review Outcome Disappoints - Sell
INVE 2024-04-03 15:01:096.93 6.92 -18.19%
INVE 2024-04-03 16:01:157.29 6.66 -18.79%
INVE 2024-04-03 17:01:017.29 6.66 -18.70%
INVE 2024-04-03 20:01:070.00 0.00 -18.70%
2024-04-04
INVE 2024-04-04 05:01:0510.04 5.58 -18.70%
INVE 2024-04-04 06:00:5910.04 6.36 -18.70%
INVE 2024-04-04 07:01:127.69 6.36 -18.70%
INVE 2024-04-04 08:01:077.66 6.36 -18.70%
INVE 2024-04-04 09:01:047.59 6.36 -18.70%
INVE 2024-04-04 10:01:186.67 6.60 -2.37%
INVE 2024-04-04 11:01:026.60 6.50 -3.91%
INVE 2024-04-04 12:01:166.66 6.56 -2.60%
INVE 2024-04-04 13:01:036.58 6.50 -3.43%
INVE 2024-04-04 14:01:076.45 6.35 -5.68%
INVE 2024-04-04 15:01:126.22 6.19 -7.81%
INVE 2024-04-04 16:01:156.28 5.95 -10.53%
INVE 2024-04-04 17:01:106.28 5.51 -13.39%
INVE 2024-04-04 20:01:130.00 0.00 -13.39%
2024-04-05
INVE 2024-04-05 05:01:066.60 4.13 3.20%
INVE 2024-04-05 07:01:026.60 5.20 3.20%
INVE 2024-04-05 10:01:275.95 5.80 -1.46%
INVE 2024-04-05 11:01:065.70 5.65 -4.66%
INVE 2024-04-05 12:01:135.84 5.80 -2.33%
INVE 2024-04-05 13:00:585.81 5.71 -3.35%
INVE 2024-04-05 14:01:205.77 5.71 -3.35%
INVE 2024-04-05 15:01:055.70 5.65 -4.66%
INVE 2024-04-05 16:01:226.02 5.44 -6.11%
INVE 2024-04-05 20:01:170.00 0.00 -6.11%
2024-04-08
INVE 2024-04-08 05:01:046.60 2.25 -6.11%
INVE 2024-04-08 07:01:046.27 4.98 -6.11%
INVE 2024-04-08 09:01:346.00 5.05 -6.11%
INVE 2024-04-08 10:01:245.64 5.52 0.58%
INVE 2024-04-08 11:01:035.33 5.31 -3.35%
INVE 2024-04-08 12:01:285.37 5.33 -3.06%
INVE 2024-04-08 13:01:005.33 5.28 -3.35%
INVE 2024-04-08 14:01:135.32 5.28 -3.78%
INVE 2024-04-08 15:01:045.26 5.23 -4.51%
INVE 2024-04-08 16:01:206.42 4.72 -5.68%
INVE 2024-04-08 17:01:006.04 4.72 -7.01%
INVE 2024-04-08 20:01:120.00 0.00 -7.01%
2024-04-09
INVE 2024-04-09 05:01:036.60 2.09 -7.01%
INVE 2024-04-09 07:01:185.83 2.09 -7.01%
INVE 2024-04-09 08:01:205.83 5.00 -7.01%
INVE 2024-04-09 10:01:055.19 5.15 0.36%
INVE 2024-04-09 11:00:585.22 5.14 0.18%
INVE 2024-04-09 12:01:185.30 5.25 1.80%
INVE 2024-04-09 13:01:125.26 5.22 1.44%
INVE 2024-04-09 14:01:225.32 5.29 2.70%
INVE 2024-04-09 15:01:155.31 5.28 2.16%
INVE 2024-04-09 16:01:225.70 5.25 2.88%
INVE 2024-04-09 17:01:045.70 5.00 5.42%
INVE 2024-04-09 20:01:070.00 0.00 5.42%
2024-04-10
INVE 2024-04-10 04:01:300.00 5.30 5.42%
INVE 2024-04-10 05:01:056.60 5.33 5.42%
INVE 2024-04-10 07:01:046.01 5.33 5.42%
INVE 2024-04-10 08:01:265.85 5.33 5.42%
INVE 2024-04-10 09:00:565.54 5.33 5.42%
INVE 2024-04-10 10:01:275.23 5.16 -2.51%
INVE 2024-04-10 11:01:045.22 5.15 -2.32%
INVE 2024-04-10 12:01:075.19 5.15 -2.71%
INVE 2024-04-10 13:01:065.23 5.20 -1.93%
INVE 2024-04-10 14:01:125.22 5.18 -2.13%
INVE 2024-04-10 15:01:055.18 5.15 -3.48%
INVE 2024-04-10 16:01:146.42 5.00 -3.48%
INVE 2024-04-10 17:00:596.01 5.00 -3.38%
INVE 2024-04-10 20:01:110.00 0.00 -3.38%
2024-04-11
INVE 2024-04-11 05:01:216.32 2.06 -3.38%
INVE 2024-04-11 07:01:055.79 4.48 -3.38%
INVE 2024-04-11 09:00:576.83 5.00 -3.38%
INVE 2024-04-11 10:01:125.14 5.00 -0.94%
INVE 2024-04-11 11:00:595.12 5.06 -1.31%
INVE 2024-04-11 12:01:245.18 5.14 -0.38%
INVE 2024-04-11 13:01:055.19 5.12 0.38%
INVE 2024-04-11 14:01:075.16 5.12 0.19%
INVE 2024-04-11 15:01:115.11 5.10 -0.94%
INVE 2024-04-11 16:01:025.34 5.00 0.38%
INVE 2024-04-11 17:01:105.34 5.00 0.39%
INVE 2024-04-11 18:01:175.34 5.00 2.33%
INVE 2024-04-11 20:01:120.00 0.00 2.33%
2024-04-12
INVE 2024-04-12 05:01:135.17 2.09 2.33%
INVE 2024-04-12 07:00:585.17 4.52 2.33%
INVE 2024-04-12 09:00:496.04 4.70 0.00%
INVE 2024-04-12 10:01:295.19 5.10 -0.78%
INVE 2024-04-12 11:01:065.20 5.14 0.39%
INVE 2024-04-12 12:00:585.01 5.00 -3.11%
INVE 2024-04-12 13:01:035.10 5.05 -1.75%
INVE 2024-04-12 14:01:005.19 5.15 0.00%
INVE 2024-04-12 15:01:045.11 5.10 -1.36%
INVE 2024-04-12 16:01:185.36 5.00 -0.97%
INVE 2024-04-12 20:01:090.00 0.00 0.97%
2024-04-15
INVE 2024-04-15 05:00:556.37 2.09 0.97%
INVE 2024-04-15 07:01:015.70 4.21 0.97%
INVE 2024-04-15 09:00:565.70 5.00 0.97%
INVE 2024-04-15 10:01:235.09 5.00 0.77%
INVE 2024-04-15 11:01:105.02 5.00 -2.32%
INVE 2024-04-15 12:01:085.01 5.00 -2.32%
INVE 2024-04-15 13:01:084.97 4.95 -3.29%
INVE 2024-04-15 14:01:095.02 4.96 -2.51%
INVE 2024-04-15 15:01:065.04 4.97 -1.55%
INVE 2024-04-15 16:01:125.26 4.92 -1.93%
INVE 2024-04-15 17:00:565.26 4.92 -1.95%
INVE 2024-04-15 20:01:160.00 0.00 -1.95%
2024-04-16
INVE 2024-04-16 05:00:546.60 2.03 -1.95%
INVE 2024-04-16 07:00:555.60 2.03 -1.95%
INVE 2024-04-16 09:00:565.60 5.00 -1.95%
INVE 2024-04-16 10:01:085.02 5.00 -0.39%
INVE 2024-04-16 11:01:015.03 5.00 -0.39%
INVE 2024-04-16 12:01:104.98 4.95 -1.37%
INVE 2024-04-16 13:00:505.00 4.95 -1.17%
INVE 2024-04-16 14:01:054.93 4.90 -2.34%
INVE 2024-04-16 15:01:024.93 4.91 -1.95%
INVE 2024-04-16 16:01:205.16 4.85 -3.13%
INVE 2024-04-16 17:01:065.16 4.80 -3.19%
INVE 2024-04-16 20:01:080.00 0.00 -3.19%
2024-04-17
INVE 2024-04-17 05:01:107.16 1.95 -3.19%
INVE 2024-04-17 07:01:056.13 1.95 -3.19%
INVE 2024-04-17 08:01:076.13 4.85 -3.19%
INVE 2024-04-17 09:00:495.65 4.85 -3.19%
INVE 2024-04-17 10:01:204.93 4.85 1.00%
INVE 2024-04-17 11:01:004.87 4.85 -0.20%
INVE 2024-04-17 12:01:134.88 4.85 0.20%
INVE 2024-04-17 13:01:064.81 4.80 -1.00%
INVE 2024-04-17 14:01:164.84 4.82 -0.60%
INVE 2024-04-17 15:00:584.87 4.84 0.00%
INVE 2024-04-17 16:01:074.99 4.80 -0.40%
INVE 2024-04-17 17:01:134.99 4.77 -0.41%
INVE 2024-04-17 19:01:074.99 4.77 1.65%
INVE 2024-04-17 20:01:070.00 0.00 1.65%
2024-04-18
INVE 2024-04-18 05:00:516.21 1.95 1.65%
INVE 2024-04-18 08:01:236.21 4.43 1.65%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.