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



2025-10-15
INVE 2025-10-15 21:05:330.00 0.00 -3.08%
2025-10-16
INVE 2025-10-16 05:01:595.52 3.16 -3.08%
INVE 2025-10-16 06:02:285.52 3.18 -3.08%
INVE 2025-10-16 07:01:504.24 3.18 -3.08%
INVE 2025-10-16 08:02:254.24 3.25 -3.08%
INVE 2025-10-16 10:02:243.56 3.50 3.64%
INVE 2025-10-16 11:01:463.53 3.50 1.40%
INVE 2025-10-16 12:02:233.51 3.50 1.40%
INVE 2025-10-16 13:01:573.54 3.53 2.52%
INVE 2025-10-16 14:02:323.55 3.53 2.52%
INVE 2025-10-16 15:02:013.53 3.45 1.96%
INVE 2025-10-16 16:02:340.00 0.00 1.96%
INVE 2025-10-16 17:01:574.24 3.17 2.03%
INVE 2025-10-16 20:02:310.00 0.00 2.03%
2025-10-17
INVE 2025-10-17 05:01:593.79 3.11 2.03%
INVE 2025-10-17 06:02:313.79 2.79 2.03%
INVE 2025-10-17 07:02:003.78 3.21 2.03%
INVE 2025-10-17 09:01:474.01 3.50 0.29%
INVE 2025-10-17 10:02:233.62 3.50 2.32%
INVE 2025-10-17 11:01:473.72 3.65 5.22%
INVE 2025-10-17 12:02:243.72 3.64 6.67%
INVE 2025-10-17 13:01:503.74 3.69 6.67%
INVE 2025-10-17 14:02:283.74 3.70 6.38%
INVE 2025-10-17 15:01:543.75 3.71 6.09%
INVE 2025-10-17 16:02:250.00 3.70 10.43%
INVE 2025-10-17 17:01:553.87 3.70 10.26%
INVE 2025-10-17 18:02:283.86 3.70 10.26%
INVE 2025-10-17 20:02:290.00 0.00 10.26%
2025-10-20
INVE 2025-10-20 05:01:530.00 0.00 0.00%
INVE 2025-10-20 06:02:264.29 3.48 0.00%
INVE 2025-10-20 07:01:504.24 3.86 0.00%
INVE 2025-10-20 08:02:243.97 3.86 0.00%
INVE 2025-10-20 09:01:493.97 3.94 3.42%
INVE 2025-10-20 10:02:233.81 3.77 -1.71%
INVE 2025-10-20 11:01:513.87 3.83 -0.57%
INVE 2025-10-20 12:02:293.85 3.75 -1.14%
INVE 2025-10-20 13:01:563.82 3.80 -1.42%
INVE 2025-10-20 14:02:313.85 3.82 -0.85%
INVE 2025-10-20 15:01:563.85 3.81 -0.85%
INVE 2025-10-20 16:02:370.00 3.80 0.00%
INVE 2025-10-20 17:02:004.28 3.80 0.00%
INVE 2025-10-20 18:02:354.28 3.53 0.00%
INVE 2025-10-20 20:02:320.00 0.00 0.00%
2025-10-21
INVE 2025-10-21 05:02:005.67 3.85 0.00%
INVE 2025-10-21 07:01:544.83 3.85 0.00%
INVE 2025-10-21 08:02:274.83 3.86 0.00%
INVE 2025-10-21 10:02:223.95 3.91 1.30%
INVE 2025-10-21 11:01:484.00 3.90 3.89%
INVE 2025-10-21 12:02:204.05 3.97 3.89%
INVE 2025-10-21 13:01:514.00 3.91 3.37%
INVE 2025-10-21 14:02:273.96 3.92 3.37%
INVE 2025-10-21 15:01:573.95 3.86 0.78%
INVE 2025-10-21 16:02:360.00 3.88 4.15%
INVE 2025-10-21 17:01:594.83 4.00 4.16%
INVE 2025-10-21 19:01:574.39 4.00 4.16%
INVE 2025-10-21 20:02:320.00 0.00 4.16%
2025-10-22
INVE 2025-10-22 05:02:025.67 3.53 4.16%
INVE 2025-10-22 06:02:375.67 3.58 4.16%
INVE 2025-10-22 07:01:544.83 3.56 0.00%
INVE 2025-10-22 08:02:234.83 3.61 0.00%
INVE 2025-10-22 10:02:244.02 3.89 -1.04%
INVE 2025-10-22 11:02:133.91 3.88 -2.34%
INVE 2025-10-22 12:02:383.90 3.88 -2.60%
INVE 2025-10-22 13:02:183.91 3.88 -2.60%
INVE 2025-10-22 14:02:433.91 3.88 -2.34%
INVE 2025-10-22 15:02:063.89 3.80 -3.38%
INVE 2025-10-22 16:02:473.96 0.00 -6.23%
INVE 2025-10-22 17:02:043.96 3.43 -5.99%
INVE 2025-10-22 20:02:380.00 0.00 -5.99%
2025-10-23
INVE 2025-10-23 05:02:165.23 1.51 -5.99%
INVE 2025-10-23 07:02:014.83 3.16 -5.99%
INVE 2025-10-23 09:01:584.83 3.60 -5.99%
INVE 2025-10-23 10:02:363.99 3.85 3.99%
INVE 2025-10-23 11:01:534.05 4.00 7.48%
INVE 2025-10-23 12:02:314.06 4.01 6.98%
INVE 2025-10-23 13:02:044.06 4.00 6.23%
INVE 2025-10-23 14:02:314.07 4.00 6.23%
INVE 2025-10-23 15:02:014.05 4.00 6.23%
INVE 2025-10-23 16:02:394.25 3.82 6.23%
INVE 2025-10-23 17:02:084.25 3.82 6.65%
INVE 2025-10-23 20:02:390.00 0.00 6.65%
2025-10-24
INVE 2025-10-24 05:02:064.45 3.46 6.65%
INVE 2025-10-24 06:02:445.67 3.46 6.65%
INVE 2025-10-24 07:02:044.61 3.54 6.65%
INVE 2025-10-24 09:01:584.43 3.67 6.65%
INVE 2025-10-24 10:02:314.07 3.88 0.53%
INVE 2025-10-24 11:01:544.07 3.94 0.53%
INVE 2025-10-24 12:02:304.07 3.97 0.53%
INVE 2025-10-24 13:02:053.99 3.96 -1.06%
INVE 2025-10-24 14:02:404.06 3.91 -0.80%
INVE 2025-10-24 15:02:054.00 3.91 -0.80%
INVE 2025-10-24 16:02:424.00 3.81 -1.33%
INVE 2025-10-24 17:02:074.00 3.81 -1.25%
INVE 2025-10-24 18:02:444.00 3.55 -1.25%
INVE 2025-10-24 20:02:380.00 0.00 -1.25%
2025-10-27
INVE 2025-10-27 04:03:025.23 3.82 -1.25%
INVE 2025-10-27 07:02:234.34 3.82 -1.25%
INVE 2025-10-27 08:03:064.05 3.90 -1.25%
INVE 2025-10-27 09:02:304.39 3.82 -1.25%
INVE 2025-10-27 10:02:594.07 4.01 2.49%
INVE 2025-10-27 11:02:204.07 4.00 1.50%
INVE 2025-10-27 12:02:573.99 3.88 -0.25%
INVE 2025-10-27 13:02:244.06 3.88 0.75%
INVE 2025-10-27 14:03:054.03 3.91 -1.00%
INVE 2025-10-27 15:02:313.92 3.86 -1.50%
INVE 2025-10-27 16:02:414.06 3.82 -1.75%
INVE 2025-10-27 17:02:114.06 3.82 -1.77%
INVE 2025-10-27 20:02:410.00 0.00 -1.77%
2025-10-28
INVE 2025-10-28 04:02:455.23 3.82 -1.77%
INVE 2025-10-28 07:01:594.61 3.82 -1.77%
INVE 2025-10-28 10:02:363.99 3.82 1.77%
INVE 2025-10-28 11:01:533.90 3.83 0.76%
INVE 2025-10-28 12:02:423.90 3.87 0.00%
INVE 2025-10-28 13:02:144.01 3.91 1.01%
INVE 2025-10-28 14:02:364.01 3.96 1.52%
INVE 2025-10-28 15:01:584.01 3.96 2.78%
INVE 2025-10-28 16:02:384.07 3.82 2.78%
INVE 2025-10-28 17:02:064.07 3.82 2.84%
INVE 2025-10-28 20:02:240.00 0.00 2.84%
2025-10-29
INVE 2025-10-29 04:02:315.23 3.82 2.84%
INVE 2025-10-29 05:01:554.29 3.82 2.84%
INVE 2025-10-29 07:01:524.29 3.82 -1.55%
INVE 2025-10-29 10:02:283.95 3.82 -3.61%
INVE 2025-10-29 11:01:533.92 3.83 -2.06%
INVE 2025-10-29 12:02:363.91 3.82 -3.61%
INVE 2025-10-29 13:01:533.89 3.82 -3.09%
INVE 2025-10-29 14:02:293.86 3.82 -3.09%
INVE 2025-10-29 15:01:573.83 3.78 -3.87%
INVE 2025-10-29 16:02:375.23 3.78 -4.38%
INVE 2025-10-29 17:01:584.29 3.78 -4.27%
INVE 2025-10-29 20:02:270.00 0.00 -4.27%
2025-10-30
INVE 2025-10-30 04:02:315.23 3.78 -4.27%
INVE 2025-10-30 06:02:325.23 3.79 -4.27%
INVE 2025-10-30 07:01:594.61 3.79 -4.27%
INVE 2025-10-30 09:01:534.61 3.78 0.50%
INVE 2025-10-30 10:02:293.87 3.82 0.25%
INVE 2025-10-30 11:01:553.86 3.82 2.26%
INVE 2025-10-30 12:02:313.90 3.85 2.01%
INVE 2025-10-30 13:01:593.88 3.84 2.01%
INVE 2025-10-30 14:02:313.87 3.85 2.01%
INVE 2025-10-30 15:01:583.86 3.84 2.01%
INVE 2025-10-30 16:02:353.89 3.82 2.26%
INVE 2025-10-30 17:01:543.89 3.82 2.38%
INVE 2025-10-30 18:02:323.90 3.83 3.17%
INVE 2025-10-30 20:02:370.00 0.00 1.32%
2025-10-31
INVE 2025-10-31 04:02:355.36 3.82 1.32%
INVE 2025-10-31 07:01:594.24 3.84 1.32%
INVE 2025-10-31 08:02:314.06 3.84 1.32%
INVE 2025-10-31 09:02:024.24 3.84 1.32%
INVE 2025-10-31 10:02:343.89 3.85 0.79%
INVE 2025-10-31 11:01:563.89 3.84 0.79%
INVE 2025-10-31 12:02:333.93 3.87 1.06%
INVE 2025-10-31 13:01:583.98 3.89 2.12%
INVE 2025-10-31 14:02:483.95 3.92 2.65%
INVE 2025-10-31 15:01:563.99 3.94 3.17%
INVE 2025-10-31 16:04:165.36 3.86 3.97%
INVE 2025-10-31 17:01:544.50 3.86 3.89%
INVE 2025-10-31 19:01:524.45 3.86 6.22%
INVE 2025-10-31 20:02:290.00 0.00 6.22%
2025-11-03
INVE 2025-11-03 05:02:065.36 3.82 6.22%
INVE 2025-11-03 08:02:394.50 4.00 0.00%
INVE 2025-11-03 09:01:594.41 4.00 0.00%
INVE 2025-11-03 11:02:013.99 3.85 -3.11%
INVE 2025-11-03 12:02:373.97 3.90 -2.07%
INVE 2025-11-03 13:02:053.94 3.91 -2.07%
INVE 2025-11-03 14:02:513.92 3.85 -2.59%
INVE 2025-11-03 15:02:013.95 3.85 -1.55%
INVE 2025-11-03 16:02:393.96 3.85 -1.04%
INVE 2025-11-03 17:03:365.36 3.82 -1.55%
INVE 2025-11-03 18:02:414.29 3.82 -1.50%
INVE 2025-11-03 19:02:114.24 3.82 -1.50%
INVE 2025-11-03 20:02:393.90 3.82 -1.50%
INVE 2025-11-03 21:06:240.00 0.00 -1.50%
INVE 2025-11-03 22:06:123.90 3.82 -1.50%
2025-11-04
INVE 2025-11-04 06:02:314.27 3.50 -1.50%
INVE 2025-11-04 09:01:534.25 3.50 -1.50%
INVE 2025-11-04 10:02:333.94 3.50 -1.50%
INVE 2025-11-04 11:01:533.93 3.85 -2.00%
INVE 2025-11-04 12:02:313.87 3.84 -2.00%
INVE 2025-11-04 13:01:563.83 3.82 -2.75%
INVE 2025-11-04 14:02:363.81 3.75 -3.25%
INVE 2025-11-04 15:06:363.75 3.71 -4.75%
INVE 2025-11-04 16:03:383.74 3.68 -5.00%
INVE 2025-11-04 17:02:073.94 0.00 -5.50%
INVE 2025-11-04 18:02:384.15 3.39 -5.58%
INVE 2025-11-04 19:02:174.15 3.21 -5.58%
2025-11-05
INVE 2025-11-05 06:02:395.81 3.40 -5.58%
INVE 2025-11-05 08:02:564.29 3.21 -5.58%
INVE 2025-11-05 09:02:054.02 3.21 -5.58%
INVE 2025-11-05 10:02:434.29 3.67 -5.58%
INVE 2025-11-05 11:02:003.80 3.71 1.02%
INVE 2025-11-05 12:02:303.86 3.72 2.54%
INVE 2025-11-05 13:01:553.95 3.83 2.54%
INVE 2025-11-05 14:02:323.95 3.89 5.33%
INVE 2025-11-05 15:02:063.89 3.85 4.31%
INVE 2025-11-05 16:02:463.94 3.85 5.84%
INVE 2025-11-05 17:01:583.95 0.00 2.28%
INVE 2025-11-05 18:07:223.95 3.53 2.43%
INVE 2025-11-05 19:02:023.95 3.21 2.43%
INVE 2025-11-05 20:09:203.95 3.53 2.43%
INVE 2025-11-05 21:06:350.00 0.00 2.43%
2025-11-06
INVE 2025-11-06 06:02:334.34 3.47 2.43%
INVE 2025-11-06 08:02:334.28 3.47 2.43%
INVE 2025-11-06 09:01:554.28 3.72 2.43%
INVE 2025-11-06 11:01:584.05 3.82 4.58%
INVE 2025-11-06 12:02:303.99 3.93 4.58%
INVE 2025-11-06 13:02:013.98 3.86 3.50%
INVE 2025-11-06 14:02:413.90 3.82 2.43%
INVE 2025-11-06 15:02:163.91 3.86 1.89%
INVE 2025-11-06 16:02:333.90 3.86 2.96%
INVE 2025-11-06 17:02:014.00 0.00 3.50%
INVE 2025-11-06 18:02:334.00 3.46 3.43%
2025-11-07
INVE 2025-11-07 06:02:424.34 3.40 3.43%
INVE 2025-11-07 08:02:334.34 3.46 3.43%
INVE 2025-11-07 10:02:434.32 3.46 3.43%
INVE 2025-11-07 11:01:593.84 3.75 -1.58%
INVE 2025-11-07 12:02:313.73 3.67 -3.69%
INVE 2025-11-07 13:02:003.68 3.63 -6.33%
INVE 2025-11-07 14:02:553.73 3.56 -6.60%
INVE 2025-11-07 15:02:103.80 3.68 -3.17%
INVE 2025-11-07 16:02:393.86 3.82 -1.85%
INVE 2025-11-07 17:02:104.00 0.00 -3.17%
INVE 2025-11-07 18:02:374.00 3.21 -4.09%
INVE 2025-11-07 21:05:310.00 0.00 -4.09%
2025-11-10
INVE 2025-11-10 06:02:514.29 3.57 -4.09%
INVE 2025-11-10 10:02:364.28 3.57 -4.09%
INVE 2025-11-10 11:02:093.94 3.75 2.81%
INVE 2025-11-10 12:02:383.87 3.80 1.79%
INVE 2025-11-10 13:02:053.88 3.80 1.53%
INVE 2025-11-10 14:02:403.76 3.71 -1.28%
INVE 2025-11-10 15:02:073.76 3.61 -2.30%
INVE 2025-11-10 16:02:593.91 3.72 0.77%
INVE 2025-11-10 17:02:174.00 0.00 1.53%
INVE 2025-11-10 17:38:21
10-Q Sec report https://www.sec.gov/Archives/edgar/data/1036044/000119312525274412/0001193125-25-274412-index.htm
10-Q - Identiv, Inc. (0001036044) (Filer)
INVE 2025-11-10 18:02:424.00 3.97 5.29%
INVE 2025-11-10 18:33:29
Identiv, Inc. 2025 Q3 - Results - Earnings Call Presentation
INVE 2025-11-10 19:02:114.41 3.80 6.08%
INVE 2025-11-10 20:02:404.41 3.53 6.08%
INVE 2025-11-10 20:31:32
Identiv, Inc. (INVE) Q3 2025 Earnings Call Transcript
INVE 2025-11-10 21:04:100.00 0.00 6.08%
2025-11-11
INVE 2025-11-11 06:02:495.89 3.45 6.08%
INVE 2025-11-11 08:02:484.41 3.50 6.08%
INVE 2025-11-11 09:02:364.00 3.50 3.97%
INVE 2025-11-11 10:02:434.00 3.59 3.97%
INVE 2025-11-11 11:02:033.89 3.80 -0.53%
INVE 2025-11-11 12:02:403.85 3.77 -0.53%
INVE 2025-11-11 13:02:123.85 3.78 -1.06%
INVE 2025-11-11 14:02:403.80 3.67 -4.76%
INVE 2025-11-11 15:02:103.76 3.70 -3.17%
INVE 2025-11-11 16:02:383.80 3.62 -1.06%
INVE 2025-11-11 17:02:020.00 3.60 -3.70%
INVE 2025-11-11 18:02:574.37 3.60 -3.66%
INVE 2025-11-11 20:02:314.37 3.38 -3.66%
INVE 2025-11-11 21:04:380.00 0.00 -3.66%
2025-11-12
INVE 2025-11-12 05:02:110.00 3.69 -3.66%
INVE 2025-11-12 06:02:404.11 3.69 -3.66%
INVE 2025-11-12 07:02:035.89 3.69 -3.66%
INVE 2025-11-12 08:02:374.41 3.69 -3.66%
INVE 2025-11-12 09:02:014.00 3.69 -3.66%
INVE 2025-11-12 10:02:383.99 3.70 -3.66%
INVE 2025-11-12 11:01:583.88 3.70 3.92%
INVE 2025-11-12 12:02:323.79 3.72 1.31%
INVE 2025-11-12 13:02:003.78 3.72 1.57%
INVE 2025-11-12 14:02:363.79 3.70 1.31%
INVE 2025-11-12 15:02:033.80 3.72 2.61%
INVE 2025-11-12 16:02:363.76 3.73 2.09%
INVE 2025-11-12 17:02:053.95 3.64 1.04%
INVE 2025-11-12 18:02:333.80 3.43 3.25%
INVE 2025-11-12 21:04:010.00 0.00 3.25%
INVE 2025-11-12 22:05:133.80 3.72 3.25%
2025-11-13
INVE 2025-11-13 06:02:444.34 3.32 3.25%
INVE 2025-11-13 08:02:344.28 3.41 3.25%
INVE 2025-11-13 09:02:014.28 3.35 3.25%
INVE 2025-11-13 10:02:374.04 3.32 3.25%
INVE 2025-11-13 11:02:033.72 3.63 -2.44%
INVE 2025-11-13 12:02:383.65 3.58 -2.71%
INVE 2025-11-13 13:02:053.58 3.53 -4.34%
INVE 2025-11-13 14:02:473.62 3.49 -4.88%
INVE 2025-11-13 15:02:193.57 3.48 -4.88%
INVE 2025-11-13 16:02:473.57 3.53 -4.88%
INVE 2025-11-13 17:02:040.00 3.48 -5.42%
INVE 2025-11-13 18:02:354.04 3.16 -5.38%
INVE 2025-11-13 20:02:324.03 3.16 -5.38%
INVE 2025-11-13 21:04:250.00 0.00 -5.38%
2025-11-14
INVE 2025-11-14 06:02:475.63 3.02 -5.38%
INVE 2025-11-14 08:02:424.28 3.16 -5.38%
INVE 2025-11-14 09:02:083.82 3.16 -5.38%
INVE 2025-11-14 10:02:453.52 3.16 -5.38%
INVE 2025-11-14 11:01:583.63 3.49 0.00%
INVE 2025-11-14 12:02:283.65 3.61 2.96%
INVE 2025-11-14 13:02:043.75 3.69 5.65%
INVE 2025-11-14 14:02:423.71 3.69 5.11%
INVE 2025-11-14 15:02:143.67 3.61 4.57%
INVE 2025-11-14 16:02:543.67 3.57 2.96%
INVE 2025-11-14 17:02:163.76 3.15 6.18%
INVE 2025-11-14 18:02:393.76 3.26 6.53%


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.