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



2025-06-02
INVE 2025-06-02 00:05:200.00 0.00 -1.21%
INVE 2025-06-02 05:01:363.30 2.44 -1.21%
INVE 2025-06-02 07:01:323.30 2.91 -1.21%
INVE 2025-06-02 10:02:053.30 3.28 -0.60%
INVE 2025-06-02 11:01:363.38 3.28 3.32%
INVE 2025-06-02 12:01:593.34 3.29 1.51%
INVE 2025-06-02 13:01:333.35 3.31 1.51%
INVE 2025-06-02 14:02:333.32 3.28 1.81%
INVE 2025-06-02 15:01:313.30 3.29 0.91%
INVE 2025-06-02 16:02:043.49 3.18 1.51%
INVE 2025-06-02 17:01:323.76 2.91 1.53%
INVE 2025-06-02 20:02:030.00 0.00 1.53%
2025-06-03
INVE 2025-06-03 05:01:345.29 2.44 1.53%
INVE 2025-06-03 07:01:303.76 2.90 1.53%
INVE 2025-06-03 09:01:333.50 2.91 1.53%
INVE 2025-06-03 10:02:023.47 3.25 -0.61%
INVE 2025-06-03 12:02:043.47 3.27 -0.61%
INVE 2025-06-03 13:01:343.44 3.27 -1.22%
INVE 2025-06-03 14:02:003.40 3.27 -0.61%
INVE 2025-06-03 15:01:283.39 3.30 0.92%
INVE 2025-06-03 16:01:583.47 3.24 -1.83%
INVE 2025-06-03 17:01:313.76 3.24 -1.81%
INVE 2025-06-03 18:02:003.76 2.91 -1.81%
INVE 2025-06-03 20:01:580.00 0.00 -1.81%
2025-06-04
INVE 2025-06-04 05:01:335.20 2.44 -1.81%
INVE 2025-06-04 07:01:343.76 2.91 -1.81%
INVE 2025-06-04 09:01:343.50 2.91 -1.81%
INVE 2025-06-04 10:01:593.38 3.23 -1.21%
INVE 2025-06-04 11:01:273.30 3.25 1.51%
INVE 2025-06-04 12:01:583.30 3.23 0.00%
INVE 2025-06-04 13:01:323.30 3.23 -0.60%
INVE 2025-06-04 14:01:593.27 3.25 0.60%
INVE 2025-06-04 15:01:303.28 3.25 0.60%
INVE 2025-06-04 16:02:003.47 2.69 -0.60%
INVE 2025-06-04 17:01:293.58 2.91 -0.62%
INVE 2025-06-04 20:02:040.00 0.00 -0.62%
2025-06-05
INVE 2025-06-05 05:01:335.16 2.44 -0.62%
INVE 2025-06-05 07:01:313.58 2.91 -0.62%
INVE 2025-06-05 09:01:303.52 2.91 -0.62%
INVE 2025-06-05 10:02:043.25 3.22 0.00%
INVE 2025-06-05 11:01:273.28 3.24 0.92%
INVE 2025-06-05 13:01:313.27 3.21 0.62%
INVE 2025-06-05 14:02:033.29 3.18 -0.62%
INVE 2025-06-05 16:02:023.47 2.60 0.62%
INVE 2025-06-05 17:01:313.58 2.91 0.62%
INVE 2025-06-05 20:02:070.00 0.00 0.62%
2025-06-06
INVE 2025-06-06 05:01:305.18 2.44 0.62%
INVE 2025-06-06 07:01:313.57 2.91 0.62%
INVE 2025-06-06 09:01:383.50 2.91 0.62%
INVE 2025-06-06 10:02:063.24 3.16 -3.10%
INVE 2025-06-06 11:01:353.20 3.16 -1.24%
INVE 2025-06-06 12:02:043.20 3.17 -1.55%
INVE 2025-06-06 13:01:333.20 3.15 -2.48%
INVE 2025-06-06 14:02:063.19 3.15 -2.48%
INVE 2025-06-06 15:01:333.22 3.20 -0.93%
INVE 2025-06-06 16:02:063.57 2.04 -0.93%
INVE 2025-06-06 17:01:323.57 2.82 -0.93%
INVE 2025-06-06 20:02:030.00 0.00 -0.93%
2025-06-09
INVE 2025-06-09 05:01:305.13 2.44 -0.93%
INVE 2025-06-09 07:01:303.58 2.81 -0.93%
INVE 2025-06-09 09:01:323.50 2.81 -0.93%
INVE 2025-06-09 10:02:013.24 3.14 0.00%
INVE 2025-06-09 11:01:333.26 3.14 -1.85%
INVE 2025-06-09 12:01:583.24 3.18 0.00%
INVE 2025-06-09 13:01:323.24 3.21 0.62%
INVE 2025-06-09 14:02:033.34 3.25 0.93%
INVE 2025-06-09 15:01:313.32 3.22 1.54%
INVE 2025-06-09 16:02:023.49 2.92 2.47%
INVE 2025-06-09 17:01:283.80 0.00 2.49%
INVE 2025-06-09 18:02:023.58 2.75 2.49%
INVE 2025-06-09 20:01:580.00 0.00 2.49%
2025-06-10
INVE 2025-06-10 05:01:265.24 2.44 2.49%
INVE 2025-06-10 07:01:313.58 2.82 2.49%
INVE 2025-06-10 08:02:043.50 2.82 2.49%
INVE 2025-06-10 10:02:053.30 3.19 -2.18%
INVE 2025-06-10 11:01:303.30 3.19 -0.62%
INVE 2025-06-10 12:02:043.30 3.22 -2.18%
INVE 2025-06-10 13:01:323.30 3.23 -0.93%
INVE 2025-06-10 14:01:583.33 3.27 0.00%
INVE 2025-06-10 15:01:283.30 3.28 0.93%
INVE 2025-06-10 16:01:583.63 3.23 -0.62%
INVE 2025-06-10 17:01:283.47 3.23 -0.61%
INVE 2025-06-10 18:02:013.47 3.21 -0.61%
INVE 2025-06-10 20:01:590.00 0.00 -0.61%
2025-06-11
INVE 2025-06-11 05:01:325.20 2.44 -0.61%
INVE 2025-06-11 07:01:273.76 2.82 -0.61%
INVE 2025-06-11 08:02:003.50 2.82 -0.61%
INVE 2025-06-11 10:02:043.35 3.19 0.00%
INVE 2025-06-11 11:01:303.35 3.25 0.00%
INVE 2025-06-11 12:01:583.31 3.26 0.61%
INVE 2025-06-11 13:01:283.31 3.24 0.00%
INVE 2025-06-11 14:01:573.28 3.25 0.00%
INVE 2025-06-11 15:01:283.27 3.22 0.00%
INVE 2025-06-11 16:01:573.34 3.09 -1.22%
INVE 2025-06-11 17:01:243.34 3.09 -1.23%
INVE 2025-06-11 20:01:550.00 0.00 -1.23%
2025-06-12
INVE 2025-06-12 05:01:315.13 2.44 -1.23%
INVE 2025-06-12 07:01:303.76 2.82 -1.23%
INVE 2025-06-12 10:02:013.36 3.20 0.00%
INVE 2025-06-12 11:01:293.33 3.21 0.62%
INVE 2025-06-12 12:02:033.31 3.20 0.00%
INVE 2025-06-12 13:01:263.22 3.21 0.92%
INVE 2025-06-12 14:01:593.21 3.16 -0.62%
INVE 2025-06-12 15:01:293.23 3.18 -0.62%
INVE 2025-06-12 16:01:553.47 2.92 0.00%
INVE 2025-06-12 17:01:303.47 2.82 0.00%
INVE 2025-06-12 20:01:570.00 0.00 0.00%
2025-06-13
INVE 2025-06-13 12:01:583.16 3.12 -1.25%
INVE 2025-06-13 13:01:273.17 3.12 -1.25%
INVE 2025-06-13 14:02:033.17 3.14 -1.87%
INVE 2025-06-13 15:01:283.15 3.12 -2.49%
INVE 2025-06-13 16:02:053.80 2.90 -2.49%
INVE 2025-06-13 17:01:243.52 3.16 -2.49%
INVE 2025-06-13 17:23:29
8-K Sec report https://www.sec.gov/Archives/edgar/data/1036044/000095017025086382/0000950170-25-086382-index.htm
8-K - Identiv, Inc. (0001036044) (Filer)
INVE 2025-06-13 20:02:030.00 0.00 -2.49%
2025-06-16
INVE 2025-06-16 05:01:294.99 2.44 -2.49%
INVE 2025-06-16 07:01:283.52 2.82 -2.49%
INVE 2025-06-16 09:01:283.25 2.82 -2.49%
INVE 2025-06-16 10:02:073.24 3.12 1.56%
INVE 2025-06-16 11:01:253.24 3.15 1.56%
INVE 2025-06-16 12:01:593.16 3.14 0.93%
INVE 2025-06-16 13:01:313.17 3.14 1.56%
INVE 2025-06-16 14:02:023.17 3.15 0.93%
INVE 2025-06-16 15:01:293.22 3.12 1.56%
INVE 2025-06-16 16:02:003.25 2.92 0.93%
INVE 2025-06-16 17:01:263.52 2.82 0.96%
INVE 2025-06-16 20:01:560.00 0.00 0.96%
2025-06-17
INVE 2025-06-17 05:01:585.02 2.44 0.96%
INVE 2025-06-17 07:01:313.52 2.82 0.96%
INVE 2025-06-17 08:01:583.25 2.82 0.96%
INVE 2025-06-17 10:02:003.18 3.15 0.96%
INVE 2025-06-17 11:01:263.15 3.14 0.96%
INVE 2025-06-17 12:02:023.13 3.12 -0.32%
INVE 2025-06-17 13:01:303.19 3.14 -0.32%
INVE 2025-06-17 14:02:003.17 3.12 -0.32%
INVE 2025-06-17 15:01:333.15 3.12 0.00%
INVE 2025-06-17 16:01:583.49 3.09 0.00%
INVE 2025-06-17 17:01:263.52 2.82 0.00%
INVE 2025-06-17 20:02:000.00 0.00 0.00%
2025-06-18
INVE 2025-06-18 05:01:355.02 2.44 0.00%
INVE 2025-06-18 07:01:333.47 2.82 0.00%
INVE 2025-06-18 08:02:013.25 2.82 0.00%
INVE 2025-06-18 10:02:013.17 3.13 -0.32%
INVE 2025-06-18 11:01:353.19 3.14 0.00%
INVE 2025-06-18 12:01:573.18 3.12 -0.32%
INVE 2025-06-18 14:02:013.19 3.10 -0.32%
INVE 2025-06-18 15:01:353.13 3.10 -0.64%
INVE 2025-06-18 16:02:073.71 0.00 1.59%
INVE 2025-06-18 17:01:303.47 2.82 1.59%
INVE 2025-06-18 20:02:020.00 0.00 1.59%
2025-06-20
INVE 2025-06-20 05:01:235.10 2.44 1.59%
INVE 2025-06-20 07:01:313.52 2.82 1.59%
INVE 2025-06-20 07:05:24
8-K Sec report https://www.sec.gov/Archives/edgar/data/1036044/000119312525143192/0001193125-25-143192-index.htm
8-K - Identiv, Inc. (0001036044) (Filer)
INVE 2025-06-20 09:01:263.25 3.08 1.59%
INVE 2025-06-20 10:02:013.25 3.19 0.00%
INVE 2025-06-20 11:01:293.21 3.16 0.64%
INVE 2025-06-20 12:01:583.23 3.18 0.64%
INVE 2025-06-20 13:01:263.23 3.16 1.91%
INVE 2025-06-20 14:02:023.22 3.20 0.64%
INVE 2025-06-20 15:01:263.20 3.14 -0.64%
INVE 2025-06-20 16:10:373.22 0.00 -3.18%
INVE 2025-06-20 17:09:333.22 3.06 -0.63%
INVE 2025-06-20 20:01:560.00 0.00 -0.63%
2025-06-23
INVE 2025-06-23 05:01:224.95 2.44 -0.63%
INVE 2025-06-23 07:01:233.52 3.06 -0.63%
INVE 2025-06-23 09:06:333.25 3.06 -0.63%
INVE 2025-06-23 10:03:353.16 3.10 0.94%
INVE 2025-06-23 11:01:453.16 3.10 1.57%
INVE 2025-06-23 12:01:373.10 3.08 0.63%
INVE 2025-06-23 13:01:463.14 3.08 3.45%
INVE 2025-06-23 14:01:423.14 3.11 1.88%
INVE 2025-06-23 15:01:423.13 3.10 1.25%
INVE 2025-06-23 16:01:413.25 3.06 1.88%
INVE 2025-06-23 17:01:433.52 3.06 1.94%
INVE 2025-06-23 20:01:360.00 0.00 1.94%
2025-06-24
INVE 2025-06-24 05:01:325.02 2.44 1.94%
INVE 2025-06-24 07:01:403.52 3.06 1.94%
INVE 2025-06-24 08:01:563.20 3.06 1.94%
INVE 2025-06-24 10:01:543.22 3.16 0.97%
INVE 2025-06-24 11:01:343.24 3.20 2.91%
INVE 2025-06-24 12:01:553.21 3.16 1.62%
INVE 2025-06-24 13:01:423.24 3.13 1.62%
INVE 2025-06-24 14:01:563.21 3.13 1.62%
INVE 2025-06-24 15:01:333.23 3.20 2.91%
INVE 2025-06-24 16:01:593.28 3.06 4.21%
INVE 2025-06-24 17:01:373.56 3.06 4.14%
INVE 2025-06-24 20:01:500.00 0.00 4.14%
2025-06-25
INVE 2025-06-25 05:01:355.21 2.44 4.14%
INVE 2025-06-25 07:01:323.58 3.06 4.14%
INVE 2025-06-25 09:01:363.56 3.06 4.14%
INVE 2025-06-25 10:02:003.19 3.15 -2.55%
INVE 2025-06-25 11:01:383.18 3.15 -2.55%
INVE 2025-06-25 12:01:593.20 3.19 -1.59%
INVE 2025-06-25 13:01:363.26 3.19 -1.59%
INVE 2025-06-25 14:01:573.21 3.16 -1.59%
INVE 2025-06-25 15:01:333.27 3.23 -0.64%
INVE 2025-06-25 16:01:553.28 3.13 -2.23%
INVE 2025-06-25 17:01:353.56 3.13 -2.15%
INVE 2025-06-25 20:01:510.00 0.00 -2.15%
2025-06-26
INVE 2025-06-26 05:01:365.08 2.44 -2.15%
INVE 2025-06-26 07:01:383.58 3.06 -2.15%
INVE 2025-06-26 09:01:373.56 3.06 -2.15%
INVE 2025-06-26 10:01:563.19 3.15 -0.92%
INVE 2025-06-26 11:01:313.23 3.18 0.31%
INVE 2025-06-26 12:01:573.20 3.18 0.00%
INVE 2025-06-26 13:01:373.19 3.17 0.00%
INVE 2025-06-26 15:01:333.24 3.20 0.92%
INVE 2025-06-26 16:01:523.28 3.06 0.92%
INVE 2025-06-26 17:01:313.56 3.06 0.94%
INVE 2025-06-26 20:01:560.00 0.00 0.94%
2025-06-27
INVE 2025-06-27 05:00:435.13 2.44 0.94%
INVE 2025-06-27 07:00:403.69 2.44 0.94%
INVE 2025-06-27 08:00:503.56 3.06 0.94%
INVE 2025-06-27 10:00:463.22 3.16 -0.63%
INVE 2025-06-27 11:00:393.22 3.20 0.00%
INVE 2025-06-27 12:00:453.26 3.21 -0.63%
INVE 2025-06-27 13:00:373.22 3.18 -0.63%
INVE 2025-06-27 15:00:493.17 3.15 -1.26%
INVE 2025-06-27 16:00:433.15 3.13 -1.89%
INVE 2025-06-27 17:00:363.56 3.06 -1.87%
INVE 2025-06-27 21:00:360.00 0.00 -1.87%
2025-06-30
INVE 2025-06-30 05:00:425.04 2.44 -1.87%
INVE 2025-06-30 06:00:425.03 2.44 -1.87%
INVE 2025-06-30 07:00:413.74 2.44 -1.87%
INVE 2025-06-30 08:00:443.57 3.06 -1.87%
INVE 2025-06-30 09:00:423.56 3.12 -1.87%
INVE 2025-06-30 10:00:433.23 3.12 0.00%
INVE 2025-06-30 11:00:393.13 3.10 -1.87%
INVE 2025-06-30 12:00:413.27 3.18 1.56%
INVE 2025-06-30 13:00:403.31 3.25 1.56%
INVE 2025-06-30 14:00:503.31 3.25 3.74%
INVE 2025-06-30 15:00:393.29 3.25 3.43%
INVE 2025-06-30 16:00:493.26 3.23 3.43%
INVE 2025-06-30 17:00:433.56 3.06 3.81%
INVE 2025-06-30 21:00:360.00 0.00 3.81%
2025-07-01
INVE 2025-07-01 05:00:425.21 2.44 3.81%
INVE 2025-07-01 08:00:463.28 3.06 3.81%
INVE 2025-07-01 10:00:403.25 3.21 0.32%
INVE 2025-07-01 11:00:413.20 3.15 -2.54%
INVE 2025-07-01 12:00:413.17 3.13 -3.49%
INVE 2025-07-01 13:00:413.16 3.14 -3.49%
INVE 2025-07-01 14:00:523.15 3.14 -3.49%
INVE 2025-07-01 15:00:423.11 3.10 -4.76%
INVE 2025-07-01 16:00:433.09 3.08 -5.08%
INVE 2025-07-01 17:00:443.56 3.06 -5.21%
INVE 2025-07-01 21:00:380.00 0.00 -5.21%


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.