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



2026-03-16
INVE 2026-03-16 04:02:474.38 3.13 6.95%
INVE 2026-03-16 06:02:334.38 3.56 0.91%
INVE 2026-03-16 07:01:594.27 3.56 1.21%
INVE 2026-03-16 08:02:314.30 3.56 1.21%
INVE 2026-03-16 09:02:133.97 3.56 1.21%
INVE 2026-03-16 10:02:393.69 3.67 4.53%
INVE 2026-03-16 11:02:073.61 3.56 2.11%
INVE 2026-03-16 12:02:463.55 3.50 0.00%
INVE 2026-03-16 13:02:263.50 3.43 -1.81%
INVE 2026-03-16 14:02:523.54 3.43 -1.21%
INVE 2026-03-16 15:02:463.52 3.49 -0.91%
INVE 2026-03-16 16:02:563.65 3.43 -1.81%
INVE 2026-03-16 17:02:343.65 3.43 -1.70%
INVE 2026-03-16 20:02:470.00 0.00 -1.70%
2026-03-17
INVE 2026-03-17 04:02:504.09 3.13 -1.70%
INVE 2026-03-17 08:02:453.98 3.13 -1.70%
INVE 2026-03-17 09:02:253.98 3.42 -1.70%
INVE 2026-03-17 10:02:553.60 3.50 2.55%
INVE 2026-03-17 11:02:113.52 3.46 0.57%
INVE 2026-03-17 12:02:493.51 3.46 0.57%
INVE 2026-03-17 13:02:193.52 3.46 1.13%
INVE 2026-03-17 14:02:483.50 3.46 0.00%
INVE 2026-03-17 15:02:283.49 3.46 0.00%
INVE 2026-03-17 16:02:447.40 3.27 -0.57%
INVE 2026-03-17 17:06:074.17 3.45 -0.58%
INVE 2026-03-17 18:11:454.17 3.27 -0.58%
INVE 2026-03-17 20:02:450.00 0.00 -0.58%
2026-03-18
INVE 2026-03-18 04:03:004.17 3.00 -0.58%
INVE 2026-03-18 06:02:503.80 3.00 -0.58%
INVE 2026-03-18 09:02:223.80 3.27 -0.58%
INVE 2026-03-18 10:02:543.47 3.38 -0.87%
INVE 2026-03-18 11:04:093.35 3.24 -3.47%
INVE 2026-03-18 12:03:053.42 3.32 -1.45%
INVE 2026-03-18 13:03:423.45 3.39 -0.87%
INVE 2026-03-18 14:02:483.45 3.34 -0.29%
INVE 2026-03-18 15:02:383.45 3.36 0.29%
INVE 2026-03-18 16:02:503.85 2.35 -2.02%
INVE 2026-03-18 17:04:073.85 3.27 -2.04%
INVE 2026-03-18 19:02:263.85 3.27 -2.92%
INVE 2026-03-18 20:02:450.00 0.00 -2.92%
2026-03-19
INVE 2026-03-19 04:03:124.16 2.81 -2.92%
INVE 2026-03-19 05:02:403.85 2.81 -2.92%
INVE 2026-03-19 07:03:233.85 2.99 -2.92%
INVE 2026-03-19 10:02:543.39 3.34 -0.87%
INVE 2026-03-19 11:02:553.44 3.27 -0.58%
INVE 2026-03-19 12:02:473.33 3.28 -0.87%
INVE 2026-03-19 13:02:273.33 3.27 -1.17%
INVE 2026-03-19 14:02:453.32 3.27 -2.33%
INVE 2026-03-19 15:02:343.38 3.26 -1.46%
INVE 2026-03-19 16:02:423.56 3.10 -3.50%
INVE 2026-03-19 17:02:463.85 3.10 -3.57%
INVE 2026-03-19 20:02:570.00 0.00 -3.57%
2026-03-20
INVE 2026-03-20 04:02:533.85 2.81 -3.57%
INVE 2026-03-20 05:02:273.79 2.81 -3.57%
INVE 2026-03-20 07:02:303.79 2.93 -3.57%
INVE 2026-03-20 08:02:473.79 3.23 -3.57%
INVE 2026-03-20 10:02:453.28 3.19 0.00%
INVE 2026-03-20 11:02:203.18 3.14 -1.79%
INVE 2026-03-20 12:02:493.24 3.16 -1.19%
INVE 2026-03-20 13:02:223.17 3.15 -2.38%
INVE 2026-03-20 14:02:553.21 3.15 -1.79%
INVE 2026-03-20 15:02:333.15 3.09 -2.98%
INVE 2026-03-20 16:02:584.02 3.00 -2.38%
INVE 2026-03-20 17:02:303.79 3.00 -2.48%
INVE 2026-03-20 18:02:473.98 3.00 -2.48%
INVE 2026-03-20 20:02:590.00 0.00 -2.48%
2026-03-23
INVE 2026-03-23 04:02:573.40 2.68 -2.48%
INVE 2026-03-23 05:02:233.40 3.00 -2.48%
INVE 2026-03-23 07:02:143.40 3.08 -2.48%
INVE 2026-03-23 08:02:553.71 3.14 0.00%
INVE 2026-03-23 10:02:543.23 3.18 2.17%
INVE 2026-03-23 11:02:263.29 3.23 3.41%
INVE 2026-03-23 12:03:033.19 3.16 0.93%
INVE 2026-03-23 13:02:183.28 3.19 2.79%
INVE 2026-03-23 14:02:593.27 3.23 3.41%
INVE 2026-03-23 15:02:253.30 3.28 4.64%
INVE 2026-03-23 16:03:213.32 3.14 5.26%
INVE 2026-03-23 17:02:383.32 3.05 5.41%
INVE 2026-03-23 20:03:590.00 0.00 5.41%
2026-03-24
INVE 2026-03-24 04:03:404.36 2.84 5.41%
INVE 2026-03-24 06:03:464.24 3.15 5.41%
INVE 2026-03-24 07:02:134.00 3.15 5.41%
INVE 2026-03-24 10:02:583.46 3.39 4.14%
INVE 2026-03-24 11:02:153.43 3.40 4.14%
INVE 2026-03-24 12:02:483.49 3.41 4.78%
INVE 2026-03-24 13:02:403.48 3.45 4.78%
INVE 2026-03-24 14:03:043.56 3.48 5.41%
INVE 2026-03-24 15:02:183.49 3.43 5.41%
INVE 2026-03-24 16:02:533.80 0.00 6.05%
INVE 2026-03-24 17:02:093.80 2.94 5.74%
INVE 2026-03-24 20:03:000.00 0.00 5.74%
2026-03-25
INVE 2026-03-25 04:03:194.17 3.13 5.74%
INVE 2026-03-25 05:02:273.80 3.13 5.74%
INVE 2026-03-25 10:03:143.53 3.43 -1.51%
INVE 2026-03-25 11:02:373.51 3.35 -1.81%
INVE 2026-03-25 12:02:473.55 3.50 1.51%
INVE 2026-03-25 13:02:203.75 3.65 5.14%
INVE 2026-03-25 14:02:573.63 3.61 3.63%
INVE 2026-03-25 15:02:263.82 3.75 7.85%
INVE 2026-03-25 16:03:024.00 3.92 13.29%
INVE 2026-03-25 17:02:264.15 3.66 14.33%
INVE 2026-03-25 18:03:114.15 4.09 19.20%
INVE 2026-03-25 19:02:434.61 4.09 19.20%
INVE 2026-03-25 20:03:100.00 0.00 19.20%
2026-03-26
INVE 2026-03-26 04:02:526.43 4.01 19.20%
INVE 2026-03-26 05:02:456.43 4.01 2.87%
INVE 2026-03-26 06:03:076.51 4.01 2.87%
INVE 2026-03-26 07:02:294.14 4.01 2.87%
INVE 2026-03-26 08:02:504.45 4.01 5.73%
INVE 2026-03-26 09:04:124.07 4.00 2.29%
INVE 2026-03-26 10:02:514.02 3.92 1.43%
INVE 2026-03-26 11:02:384.00 3.93 0.86%
INVE 2026-03-26 12:03:123.95 3.91 0.86%
INVE 2026-03-26 13:03:143.88 3.77 -3.44%
INVE 2026-03-26 14:03:133.85 3.74 -4.01%
INVE 2026-03-26 15:02:523.77 3.74 -4.58%
INVE 2026-03-26 16:03:314.15 3.66 -4.01%
INVE 2026-03-26 16:28:35
10-K Sec report https://www.sec.gov/Archives/edgar/data/1036044/000119312526126351/0001193125-26-126351-index.htm
10-K - Identiv, Inc. (0001036044) (Filer)
INVE 2026-03-26 17:02:524.28 3.66 -3.56%
INVE 2026-03-26 18:02:514.28 3.66 -2.54%
INVE 2026-03-26 20:03:020.00 0.00 -2.54%
2026-03-27
INVE 2026-03-27 04:03:106.02 3.55 -2.54%
INVE 2026-03-27 05:02:435.69 3.55 -2.54%
INVE 2026-03-27 07:03:114.34 3.55 -2.54%
INVE 2026-03-27 08:02:564.24 3.55 -2.54%
INVE 2026-03-27 09:02:184.17 3.55 -2.54%
INVE 2026-03-27 10:03:233.66 3.59 -3.05%
INVE 2026-03-27 11:02:413.68 3.65 -3.56%
INVE 2026-03-27 12:03:373.68 3.64 -3.05%
INVE 2026-03-27 13:03:043.69 3.62 -4.07%
INVE 2026-03-27 14:03:063.65 3.60 -4.58%
INVE 2026-03-27 15:02:493.62 3.60 -4.07%
INVE 2026-03-27 16:03:114.05 3.55 -3.05%
INVE 2026-03-27 17:02:464.05 3.55 -5.28%
INVE 2026-03-27 18:02:424.05 3.55 -4.75%
INVE 2026-03-27 19:02:143.98 3.55 -4.75%
INVE 2026-03-27 20:02:330.00 0.00 -4.75%
2026-03-30
INVE 2026-03-30 04:03:045.87 3.55 -4.75%
INVE 2026-03-30 07:02:084.12 3.55 -4.75%
INVE 2026-03-30 08:02:494.11 3.63 1.06%
INVE 2026-03-30 10:02:473.74 3.70 1.06%
INVE 2026-03-30 11:02:083.71 3.63 0.00%
INVE 2026-03-30 12:02:483.60 3.55 -2.11%
INVE 2026-03-30 13:02:103.58 3.55 -2.11%
INVE 2026-03-30 14:02:493.60 3.56 -2.11%
INVE 2026-03-30 15:02:143.65 3.55 -1.58%
INVE 2026-03-30 16:02:504.17 3.50 -2.11%
INVE 2026-03-30 17:02:184.13 3.50 -2.45%
INVE 2026-03-30 20:02:570.00 0.00 -2.45%
2026-03-31
INVE 2026-03-31 04:03:295.58 3.50 -2.45%
INVE 2026-03-31 05:02:543.87 3.50 -2.45%
INVE 2026-03-31 08:02:473.85 3.50 -2.45%
INVE 2026-03-31 10:02:473.78 3.58 1.91%
INVE 2026-03-31 11:02:193.80 3.60 0.82%
INVE 2026-03-31 12:02:583.73 3.60 4.09%
INVE 2026-03-31 13:02:203.80 3.66 4.09%
INVE 2026-03-31 14:02:583.74 3.68 3.54%
INVE 2026-03-31 15:02:303.74 3.60 0.82%
INVE 2026-03-31 16:03:083.75 3.50 3.54%
INVE 2026-03-31 17:02:314.07 3.50 3.63%
INVE 2026-03-31 19:02:264.17 3.50 3.63%
INVE 2026-03-31 20:03:070.00 0.00 3.63%
2026-04-01
INVE 2026-04-01 04:03:063.83 3.50 3.63%
INVE 2026-04-01 09:02:543.82 3.50 3.63%
INVE 2026-04-01 10:03:213.76 3.66 0.00%
INVE 2026-04-01 11:02:233.72 3.63 -1.40%
INVE 2026-04-01 12:03:323.69 3.63 -1.96%
INVE 2026-04-01 14:02:473.66 3.63 -1.96%
INVE 2026-04-01 15:02:163.72 3.64 -0.84%
INVE 2026-04-01 16:02:573.69 3.50 -0.28%
INVE 2026-04-01 17:02:183.69 3.50 -0.27%
INVE 2026-04-01 20:02:530.00 0.00 -0.27%
2026-04-02
INVE 2026-04-02 04:02:465.86 3.50 -0.27%
INVE 2026-04-02 07:02:004.17 3.50 -0.27%
INVE 2026-04-02 09:02:053.68 3.50 -0.27%
INVE 2026-04-02 10:02:433.68 3.61 -2.16%
INVE 2026-04-02 11:01:583.70 3.63 -0.54%
INVE 2026-04-02 12:02:403.70 3.65 0.54%
INVE 2026-04-02 13:02:023.74 3.69 0.54%
INVE 2026-04-02 14:02:373.75 3.73 1.62%
INVE 2026-04-02 15:02:073.75 3.73 1.35%
INVE 2026-04-02 16:02:384.17 3.50 1.89%
INVE 2026-04-02 17:02:064.17 3.50 1.90%
INVE 2026-04-02 20:02:440.00 0.00 1.90%
2026-04-06
INVE 2026-04-06 04:02:455.96 3.31 1.90%
INVE 2026-04-06 05:02:005.96 3.21 1.90%
INVE 2026-04-06 07:02:324.17 3.30 1.90%
INVE 2026-04-06 08:02:324.17 3.70 1.90%
INVE 2026-04-06 09:02:053.84 3.70 1.90%
INVE 2026-04-06 10:02:473.83 3.80 2.44%
INVE 2026-04-06 11:02:093.72 3.69 -1.08%
INVE 2026-04-06 12:02:413.70 3.65 -1.08%
INVE 2026-04-06 13:02:113.70 3.69 -1.63%
INVE 2026-04-06 14:02:503.70 3.69 -1.08%
INVE 2026-04-06 15:02:033.71 3.69 -1.08%
INVE 2026-04-06 16:03:053.85 3.50 -1.07%
INVE 2026-04-06 17:02:093.85 3.30 -1.07%
INVE 2026-04-06 20:02:520.00 0.00 -1.07%
2026-04-07
INVE 2026-04-07 04:02:435.88 3.50 -1.07%
INVE 2026-04-07 07:02:104.17 3.50 -1.07%
INVE 2026-04-07 08:03:013.72 3.50 -1.07%
INVE 2026-04-07 10:02:433.66 3.56 -1.33%
INVE 2026-04-07 11:02:093.66 3.59 -1.07%
INVE 2026-04-07 12:02:533.68 3.63 -0.80%
INVE 2026-04-07 13:02:143.70 3.67 -0.53%
INVE 2026-04-07 14:02:463.72 3.66 -0.80%
INVE 2026-04-07 15:02:093.70 3.67 -1.07%
INVE 2026-04-07 16:02:444.00 3.50 0.27%
INVE 2026-04-07 19:02:064.17 3.50 0.27%
INVE 2026-04-07 20:02:440.00 0.00 0.27%
2026-04-08
INVE 2026-04-08 04:02:465.89 3.50 0.27%
INVE 2026-04-08 07:02:214.17 3.50 0.27%
INVE 2026-04-08 10:02:583.74 3.63 -0.54%
INVE 2026-04-08 11:02:193.71 3.66 -1.08%
INVE 2026-04-08 12:02:473.70 3.68 -0.54%
INVE 2026-04-08 13:02:153.71 3.69 0.00%
INVE 2026-04-08 14:02:473.71 3.68 0.00%
INVE 2026-04-08 15:03:313.71 3.67 -0.54%
INVE 2026-04-08 16:02:500.00 3.55 -0.54%
INVE 2026-04-08 17:02:074.16 3.52 -0.54%
INVE 2026-04-08 19:02:134.16 3.50 -0.54%
INVE 2026-04-08 20:02:490.00 0.00 -0.54%
2026-04-09
INVE 2026-04-09 04:03:005.86 3.50 -0.54%
INVE 2026-04-09 07:02:204.17 3.50 -0.54%
INVE 2026-04-09 10:02:503.74 3.58 -0.54%
INVE 2026-04-09 11:02:063.74 3.65 -0.54%
INVE 2026-04-09 12:02:383.75 3.65 -0.54%
INVE 2026-04-09 13:02:073.74 3.68 0.00%
INVE 2026-04-09 14:02:483.72 3.63 0.00%
INVE 2026-04-09 15:02:073.74 3.68 0.00%
INVE 2026-04-09 16:02:450.00 3.50 -0.54%
INVE 2026-04-09 17:02:094.17 3.50 -0.54%
INVE 2026-04-09 20:02:590.00 0.00 -0.54%
2026-04-10
INVE 2026-04-10 04:02:465.83 3.50 -0.54%
INVE 2026-04-10 07:02:404.17 3.50 -0.54%
INVE 2026-04-10 09:02:124.92 3.50 -0.54%
INVE 2026-04-10 10:02:393.81 3.66 1.36%
INVE 2026-04-10 11:02:063.73 3.68 1.36%
INVE 2026-04-10 12:04:283.73 3.63 -0.54%
INVE 2026-04-10 13:02:183.70 3.63 -1.08%
INVE 2026-04-10 14:02:503.70 3.61 -0.54%
INVE 2026-04-10 15:02:063.76 3.69 2.17%
INVE 2026-04-10 16:02:474.14 3.50 0.82%
INVE 2026-04-10 20:03:010.00 0.00 0.82%
2026-04-13
INVE 2026-04-13 04:02:485.86 3.50 0.82%
INVE 2026-04-13 07:02:044.17 3.50 0.82%
INVE 2026-04-13 09:02:034.92 3.50 0.82%
INVE 2026-04-13 10:02:403.67 3.62 -1.63%
INVE 2026-04-13 11:02:033.71 3.67 0.54%
INVE 2026-04-13 12:02:423.70 3.66 -0.54%
INVE 2026-04-13 13:02:113.71 3.66 0.00%
INVE 2026-04-13 14:02:373.71 3.66 -0.54%
INVE 2026-04-13 15:02:123.70 3.63 0.00%
INVE 2026-04-13 16:02:544.17 3.50 -1.08%
INVE 2026-04-13 20:03:140.00 0.00 -1.08%
2026-04-14
INVE 2026-04-14 04:02:415.84 3.50 -1.08%
INVE 2026-04-14 07:02:144.17 3.50 -1.08%
INVE 2026-04-14 09:02:044.74 3.50 -1.08%
INVE 2026-04-14 10:02:433.74 3.66 0.54%
INVE 2026-04-14 11:02:193.73 3.64 1.36%
INVE 2026-04-14 12:02:463.70 3.66 0.54%
INVE 2026-04-14 13:02:203.72 3.69 0.81%
INVE 2026-04-14 14:02:413.66 3.64 0.00%
INVE 2026-04-14 15:02:093.73 3.63 0.00%
INVE 2026-04-14 16:02:363.86 3.50 0.55%
INVE 2026-04-14 20:02:560.00 0.00 0.55%


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.