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



2026-05-15
INVE 2026-05-15 08:01:494.01 3.62 -17.84%
INVE 2026-05-15 09:02:224.00 2.85 -17.84%
INVE 2026-05-15 10:01:513.82 3.78 -3.32%
INVE 2026-05-15 11:02:333.76 3.74 -4.15%
INVE 2026-05-15 12:01:443.75 3.74 -4.15%
INVE 2026-05-15 13:02:263.73 3.72 -4.56%
INVE 2026-05-15 14:01:433.80 3.78 -3.32%
INVE 2026-05-15 15:02:263.83 3.80 -2.70%
INVE 2026-05-15 16:01:510.00 3.55 -3.54%
INVE 2026-05-15 17:02:224.10 3.67 -3.54%
INVE 2026-05-15 18:01:534.46 3.54 -3.54%
INVE 2026-05-15 19:02:264.13 3.35 -3.54%
INVE 2026-05-15 20:01:550.00 0.00 -3.54%
2026-05-18
INVE 2026-05-18 04:02:304.13 3.26 -3.54%
INVE 2026-05-18 06:02:344.11 3.25 -3.54%
INVE 2026-05-18 07:01:473.89 3.35 -3.54%
INVE 2026-05-18 09:01:593.89 3.67 -3.54%
INVE 2026-05-18 10:02:183.89 3.86 1.77%
INVE 2026-05-18 11:01:473.91 3.75 2.27%
INVE 2026-05-18 12:02:273.90 3.84 2.27%
INVE 2026-05-18 13:01:543.94 3.88 3.28%
INVE 2026-05-18 14:02:283.91 3.82 2.27%
INVE 2026-05-18 15:01:483.90 3.80 1.77%
INVE 2026-05-18 16:02:323.92 3.66 0.52%
INVE 2026-05-18 17:01:513.95 3.66 0.52%
INVE 2026-05-18 20:02:250.00 0.00 0.52%
2026-05-19
INVE 2026-05-19 04:02:386.11 3.25 0.52%
INVE 2026-05-19 05:01:476.11 3.26 0.52%
INVE 2026-05-19 07:01:504.85 3.34 0.52%
INVE 2026-05-19 08:02:224.85 3.36 0.52%
INVE 2026-05-19 09:01:475.72 2.64 0.52%
INVE 2026-05-19 10:02:313.81 3.77 -1.05%
INVE 2026-05-19 11:01:473.81 3.75 -1.05%
INVE 2026-05-19 12:02:323.94 3.85 3.41%
INVE 2026-05-19 13:01:494.01 3.87 4.99%
INVE 2026-05-19 14:02:253.98 3.96 4.46%
INVE 2026-05-19 15:01:463.96 3.87 3.94%
INVE 2026-05-19 16:02:164.05 3.85 2.62%
INVE 2026-05-19 18:02:234.05 3.61 2.62%
INVE 2026-05-19 19:02:004.05 3.61 6.02%
INVE 2026-05-19 20:02:280.00 0.00 6.02%
2026-05-20
INVE 2026-05-20 04:02:306.26 3.55 6.02%
INVE 2026-05-20 05:01:516.26 3.56 6.02%
INVE 2026-05-20 07:01:474.29 3.82 6.02%
INVE 2026-05-20 10:02:204.00 3.92 1.31%
INVE 2026-05-20 11:01:464.00 3.96 1.05%
INVE 2026-05-20 12:02:253.98 3.95 1.31%
INVE 2026-05-20 13:01:464.08 3.99 1.83%
INVE 2026-05-20 14:02:204.01 4.00 1.83%
INVE 2026-05-20 15:01:544.01 3.98 1.83%
INVE 2026-05-20 16:02:254.42 3.55 0.76%
INVE 2026-05-20 20:02:200.00 0.00 0.76%
2026-05-21
INVE 2026-05-21 04:02:346.29 3.55 0.76%
INVE 2026-05-21 05:01:526.33 3.55 0.76%
INVE 2026-05-21 07:01:474.66 3.55 0.76%
INVE 2026-05-21 09:01:495.50 3.90 0.76%
INVE 2026-05-21 10:02:264.05 4.00 1.27%
INVE 2026-05-21 11:01:474.05 4.00 2.28%
INVE 2026-05-21 12:02:254.06 3.96 2.03%
INVE 2026-05-21 13:01:534.13 4.05 3.55%
INVE 2026-05-21 14:02:274.09 4.01 3.30%
INVE 2026-05-21 15:01:494.02 4.00 1.27%
INVE 2026-05-21 16:02:244.66 3.80 1.01%
INVE 2026-05-21 19:01:524.66 3.69 1.01%
INVE 2026-05-21 20:02:270.00 0.00 1.01%
2026-05-22
INVE 2026-05-22 04:02:196.34 3.55 1.01%
INVE 2026-05-22 05:02:036.37 3.55 1.01%
INVE 2026-05-22 07:01:464.66 3.55 1.01%
INVE 2026-05-22 09:01:485.50 3.55 1.01%
INVE 2026-05-22 10:02:224.12 4.05 2.53%
INVE 2026-05-22 11:01:434.14 4.05 3.54%
INVE 2026-05-22 12:02:274.12 4.05 2.53%
INVE 2026-05-22 13:02:164.09 4.05 2.27%
INVE 2026-05-22 14:02:244.07 4.00 1.52%
INVE 2026-05-22 15:01:534.05 4.03 1.26%
INVE 2026-05-22 16:02:264.07 3.90 1.25%
INVE 2026-05-22 19:01:484.21 3.90 1.25%
INVE 2026-05-22 20:02:220.00 0.00 1.25%
2026-05-26
INVE 2026-05-26 04:02:266.44 3.25 1.25%
INVE 2026-05-26 05:01:445.42 3.25 1.25%
INVE 2026-05-26 07:01:554.46 3.63 1.25%
INVE 2026-05-26 09:01:474.92 3.18 1.25%
INVE 2026-05-26 10:02:224.09 4.04 3.26%
INVE 2026-05-26 11:01:464.02 3.98 -0.75%
INVE 2026-05-26 12:02:254.03 4.01 0.00%
INVE 2026-05-26 13:01:474.02 4.00 -0.50%
INVE 2026-05-26 14:02:293.98 3.95 -2.01%
INVE 2026-05-26 15:01:533.97 3.94 -1.75%
INVE 2026-05-26 16:02:154.35 3.62 -2.48%
INVE 2026-05-26 17:01:514.35 3.82 -2.48%
INVE 2026-05-26 18:02:223.97 3.82 -2.48%
INVE 2026-05-26 20:02:230.00 0.00 -2.48%
2026-05-27
INVE 2026-05-27 04:02:334.30 3.25 -2.48%
INVE 2026-05-27 05:01:534.30 3.53 -2.48%
INVE 2026-05-27 06:02:484.30 3.52 -2.48%
INVE 2026-05-27 07:01:484.30 3.33 -2.48%
INVE 2026-05-27 09:01:455.08 2.63 -2.48%
INVE 2026-05-27 10:02:214.04 3.91 0.00%
INVE 2026-05-27 11:01:473.92 3.90 -0.74%
INVE 2026-05-27 12:02:254.00 3.93 0.74%
INVE 2026-05-27 13:01:453.97 3.93 0.74%
INVE 2026-05-27 14:02:204.00 3.96 1.24%
INVE 2026-05-27 15:01:493.96 3.93 0.25%
INVE 2026-05-27 16:02:364.36 3.54 0.25%
INVE 2026-05-27 17:01:454.34 3.87 0.25%
INVE 2026-05-27 19:01:504.02 3.56 0.25%
INVE 2026-05-27 20:02:230.00 0.00 0.25%
2026-05-28
INVE 2026-05-28 04:02:456.26 3.55 0.25%
INVE 2026-05-28 07:01:524.02 3.90 0.25%
INVE 2026-05-28 09:01:475.14 3.90 0.25%
INVE 2026-05-28 10:02:223.99 3.90 -0.51%
INVE 2026-05-28 11:01:513.97 3.94 0.76%
INVE 2026-05-28 12:02:213.95 3.93 0.00%
INVE 2026-05-28 14:02:243.93 3.92 -0.51%
INVE 2026-05-28 15:02:043.99 3.96 1.02%
INVE 2026-05-28 16:02:284.34 3.90 0.51%
INVE 2026-05-28 17:01:464.29 3.90 0.51%
INVE 2026-05-28 20:02:080.00 0.00 0.51%
2026-05-29
INVE 2026-05-29 04:02:246.28 3.55 0.51%
INVE 2026-05-29 05:01:456.28 3.70 0.51%
INVE 2026-05-29 07:01:454.66 3.85 0.51%
INVE 2026-05-29 09:01:585.12 3.85 0.51%
INVE 2026-05-29 10:02:194.00 3.96 1.27%
INVE 2026-05-29 11:01:484.00 3.99 1.27%
INVE 2026-05-29 12:02:274.02 4.00 1.52%
INVE 2026-05-29 13:01:404.06 4.04 3.05%
INVE 2026-05-29 14:02:224.11 4.09 3.55%
INVE 2026-05-29 15:01:474.09 4.07 3.30%
INVE 2026-05-29 16:02:244.10 4.00 3.80%
INVE 2026-05-29 17:01:474.60 4.00 3.80%
INVE 2026-05-29 19:01:494.66 4.15 3.80%
INVE 2026-05-29 20:02:190.00 0.00 5.32%
2026-06-01
INVE 2026-06-01 04:02:326.51 4.00 5.32%
INVE 2026-06-01 07:01:434.66 4.00 0.76%
INVE 2026-06-01 09:01:514.99 4.00 0.76%
INVE 2026-06-01 10:02:204.24 4.17 3.29%
INVE 2026-06-01 11:01:454.06 4.00 -1.27%
INVE 2026-06-01 12:02:234.11 4.08 0.00%
INVE 2026-06-01 13:02:164.08 4.07 -0.51%
INVE 2026-06-01 14:02:244.09 4.08 0.00%
INVE 2026-06-01 15:01:514.09 4.07 -0.25%
INVE 2026-06-01 16:02:314.24 4.00 -0.98%
INVE 2026-06-01 19:01:564.24 4.00 0.00%
INVE 2026-06-01 20:02:220.00 0.00 0.00%
2026-06-02
INVE 2026-06-02 04:02:254.55 3.55 0.00%
INVE 2026-06-02 07:01:474.15 3.55 0.00%
INVE 2026-06-02 08:02:204.15 3.55 1.95%
INVE 2026-06-02 09:01:425.24 3.55 1.95%
INVE 2026-06-02 10:02:194.17 4.13 2.68%
INVE 2026-06-02 11:01:474.17 4.15 2.93%
INVE 2026-06-02 12:02:274.16 4.15 2.68%
INVE 2026-06-02 13:01:464.13 4.11 1.95%
INVE 2026-06-02 14:02:234.14 4.12 1.95%
INVE 2026-06-02 15:01:574.17 4.15 2.93%
INVE 2026-06-02 16:02:314.55 4.16 3.21%
INVE 2026-06-02 19:01:414.18 4.04 2.96%
INVE 2026-06-02 20:02:230.00 0.00 2.96%
2026-06-03
INVE 2026-06-03 04:02:286.63 3.82 2.96%
INVE 2026-06-03 07:05:124.61 3.82 2.96%
INVE 2026-06-03 09:01:514.25 3.55 2.96%
INVE 2026-06-03 10:02:204.14 4.12 -0.74%
INVE 2026-06-03 11:01:454.17 4.15 0.00%
INVE 2026-06-03 12:02:214.22 4.19 0.99%
INVE 2026-06-03 13:01:484.17 4.16 0.00%
INVE 2026-06-03 15:01:504.20 4.17 0.99%
INVE 2026-06-03 16:02:224.25 0.00 0.96%
INVE 2026-06-03 17:01:534.25 3.85 0.96%
INVE 2026-06-03 18:02:244.24 3.85 0.96%
INVE 2026-06-03 20:02:240.00 0.00 0.96%
2026-06-04
INVE 2026-06-04 04:02:266.67 4.00 0.96%
INVE 2026-06-04 05:01:464.55 4.00 0.96%
INVE 2026-06-04 06:02:234.55 4.15 0.96%
INVE 2026-06-04 07:01:414.40 4.15 0.96%
INVE 2026-06-04 10:02:254.30 4.23 1.20%
INVE 2026-06-04 11:01:464.27 4.25 1.44%
INVE 2026-06-04 12:02:234.28 4.26 1.44%
INVE 2026-06-04 13:01:374.30 4.28 2.40%
INVE 2026-06-04 14:02:254.30 4.29 2.16%
INVE 2026-06-04 15:01:484.28 4.25 1.92%
INVE 2026-06-04 16:02:234.40 4.15 2.14%
INVE 2026-06-04 18:02:154.40 4.11 2.14%
INVE 2026-06-04 20:02:470.00 0.00 2.14%
2026-06-05
INVE 2026-06-05 04:02:126.82 4.00 2.14%
INVE 2026-06-05 07:01:454.40 4.00 2.14%
INVE 2026-06-05 10:02:194.22 4.17 -2.62%
INVE 2026-06-05 11:01:594.11 4.09 -4.05%
INVE 2026-06-05 12:03:004.08 4.05 -5.00%
INVE 2026-06-05 13:01:504.06 4.03 -5.71%
INVE 2026-06-05 14:02:284.03 4.00 -6.19%
INVE 2026-06-05 15:02:093.97 3.95 -7.86%
INVE 2026-06-05 16:02:224.40 4.04 -4.90%
INVE 2026-06-05 17:01:484.40 3.70 -4.90%
INVE 2026-06-05 20:02:160.00 0.00 -4.90%
2026-06-08
INVE 2026-06-08 04:02:245.42 3.39 -4.90%
INVE 2026-06-08 07:01:424.85 3.39 -4.90%
INVE 2026-06-08 09:01:515.72 2.67 -4.90%
INVE 2026-06-08 10:02:234.02 4.00 0.00%
INVE 2026-06-08 11:01:434.04 4.00 0.00%
INVE 2026-06-08 12:02:204.04 4.00 0.93%
INVE 2026-06-08 13:01:473.98 3.97 -0.47%
INVE 2026-06-08 14:02:204.01 3.99 0.00%
INVE 2026-06-08 15:01:494.02 4.00 0.00%
INVE 2026-06-08 16:02:334.30 3.33 -0.50%
INVE 2026-06-08 20:02:200.00 0.00 -0.50%
2026-06-09
INVE 2026-06-09 04:02:255.42 3.04 -0.50%
INVE 2026-06-09 07:01:474.30 3.91 -0.50%
INVE 2026-06-09 10:02:184.06 3.99 1.50%
INVE 2026-06-09 11:01:443.96 3.94 -0.50%
INVE 2026-06-09 12:02:253.85 3.84 -2.99%
INVE 2026-06-09 13:01:463.89 3.87 -2.00%
INVE 2026-06-09 14:02:253.90 3.88 -2.00%
INVE 2026-06-09 15:01:483.89 3.87 -2.49%
INVE 2026-06-09 16:02:244.30 3.62 -2.01%
INVE 2026-06-09 20:02:170.00 0.00 -2.01%
2026-06-10
INVE 2026-06-10 04:02:215.42 3.56 -2.01%
INVE 2026-06-10 05:01:490.00 0.00 -2.01%
INVE 2026-06-10 07:01:444.85 0.00 -2.01%
INVE 2026-06-10 09:01:465.72 3.70 -2.01%
INVE 2026-06-10 10:02:173.90 3.89 0.00%
INVE 2026-06-10 11:01:443.84 3.82 -1.51%
INVE 2026-06-10 13:01:463.84 3.81 -1.51%
INVE 2026-06-10 14:02:273.91 3.89 0.25%
INVE 2026-06-10 15:01:503.92 3.90 0.75%
INVE 2026-06-10 16:02:224.40 3.33 -0.26%
INVE 2026-06-10 20:02:260.00 0.00 -0.26%
2026-06-11
INVE 2026-06-11 04:02:235.42 3.04 -0.26%
INVE 2026-06-11 07:01:424.85 3.33 -0.26%
INVE 2026-06-11 09:01:454.75 2.96 -0.26%
INVE 2026-06-11 10:02:183.90 3.86 0.00%
INVE 2026-06-11 11:01:453.88 3.86 0.00%
INVE 2026-06-11 12:02:193.86 3.85 -0.51%
INVE 2026-06-11 13:01:433.86 3.84 -0.51%
INVE 2026-06-11 14:02:263.90 3.88 0.51%
INVE 2026-06-11 15:01:503.90 3.89 0.51%
INVE 2026-06-11 16:02:274.39 3.53 0.52%
INVE 2026-06-11 20:02:250.00 0.00 0.52%
2026-06-12
INVE 2026-06-12 04:02:425.42 3.04 0.52%
INVE 2026-06-12 07:01:434.85 3.33 0.52%
INVE 2026-06-12 08:02:194.85 3.64 0.52%
INVE 2026-06-12 09:01:515.32 3.64 0.52%
INVE 2026-06-12 10:02:183.93 3.88 0.26%
INVE 2026-06-12 11:01:503.94 3.91 1.29%
INVE 2026-06-12 12:02:243.89 3.87 0.00%
INVE 2026-06-12 13:01:453.89 3.87 -0.26%
INVE 2026-06-12 14:02:213.86 3.83 -1.03%
INVE 2026-06-12 15:01:443.86 3.85 -1.03%
INVE 2026-06-12 16:02:194.40 3.33 -1.03%
INVE 2026-06-12 20:02:210.00 0.00 -1.03%


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.