$INVE: Identiv, Inc. - Common Stock
2024-12-09 INVE 2024-12-09 00:04:55 0.00 0.00 0.49% INVE 2024-12-09 06:02:15 4.60 2.86 0.49% INVE 2024-12-09 08:02:42 4.60 3.92 0.49% INVE 2024-12-09 09:01:49 4.60 3.92 0.00% INVE 2024-12-09 10:02:18 4.25 3.92 0.00% INVE 2024-12-09 12:02:20 4.09 4.08 4.16% INVE 2024-12-09 13:01:44 4.18 4.13 5.13% INVE 2024-12-09 14:02:23 4.13 4.11 4.89% INVE 2024-12-09 15:01:52 4.16 4.12 5.38% INVE 2024-12-09 16:02:24 4.19 4.15 6.36% INVE 2024-12-09 17:01:49 4.16 4.11 5.13% INVE 2024-12-09 18:02:22 4.60 4.11 5.87% 2024-12-10 INVE 2024-12-10 06:02:10 4.60 2.86 5.87% INVE 2024-12-10 09:01:50 4.60 3.30 0.00% INVE 2024-12-10 10:02:20 4.24 3.60 0.00% INVE 2024-12-10 11:01:50 4.23 4.11 0.26% INVE 2024-12-10 12:02:22 4.15 4.11 -1.02% INVE 2024-12-10 13:01:51 4.17 4.12 0.00% INVE 2024-12-10 14:02:15 4.17 4.14 0.26% INVE 2024-12-10 15:01:46 4.21 4.16 1.28% INVE 2024-12-10 16:02:23 4.18 4.07 0.00% INVE 2024-12-10 17:01:51 4.22 4.09 0.00% INVE 2024-12-10 18:02:23 4.60 4.09 0.48% INVE 2024-12-10 19:01:44 4.60 3.43 0.48% INVE 2024-12-10 21:01:49 4.60 4.11 0.00% INVE 2024-12-10 22:04:19 4.60 3.43 0.48% 2024-12-11 INVE 2024-12-11 06:02:20 4.24 1.69 0.48% INVE 2024-12-11 09:01:50 4.24 3.30 0.00% INVE 2024-12-11 10:02:13 4.24 3.51 0.00% INVE 2024-12-11 11:01:43 4.24 4.15 0.48% INVE 2024-12-11 12:02:06 4.19 4.17 0.00% INVE 2024-12-11 13:01:42 4.24 4.20 0.72% INVE 2024-12-11 14:02:04 4.24 4.22 1.45% INVE 2024-12-11 15:01:37 4.23 4.22 1.20% INVE 2024-12-11 16:02:03 4.23 4.19 0.72% INVE 2024-12-11 17:01:40 4.17 4.15 -0.24% INVE 2024-12-11 18:01:59 4.33 4.12 0.00% INVE 2024-12-11 19:01:44 4.33 3.56 0.00% 2024-12-12 INVE 2024-12-12 06:04:57 6.63 1.67 0.00% INVE 2024-12-12 09:01:54 4.65 3.30 0.00% INVE 2024-12-12 10:02:09 4.30 3.30 0.00% INVE 2024-12-12 11:01:43 4.24 4.16 0.00% INVE 2024-12-12 12:02:03 4.22 4.18 0.48% INVE 2024-12-12 13:01:37 4.23 4.19 0.96% INVE 2024-12-12 14:02:11 4.20 4.16 0.48% INVE 2024-12-12 15:01:39 4.23 4.16 1.20% INVE 2024-12-12 16:02:05 4.26 4.21 1.44% INVE 2024-12-12 17:01:30 4.22 4.19 0.72% INVE 2024-12-12 18:02:15 4.65 3.57 0.96% INVE 2024-12-12 22:04:45 0.00 0.00 0.96% 2024-12-13 INVE 2024-12-13 06:02:22 6.69 1.71 0.96% INVE 2024-12-13 09:01:47 4.65 3.51 0.00% INVE 2024-12-13 10:02:18 4.40 3.51 0.00% INVE 2024-12-13 11:01:41 4.19 4.13 -1.20% INVE 2024-12-13 12:02:10 4.15 4.08 -2.16% INVE 2024-12-13 13:01:35 4.17 4.15 -1.44% INVE 2024-12-13 14:02:04 4.16 4.13 -1.44% INVE 2024-12-13 15:01:38 4.16 4.14 -1.20% INVE 2024-12-13 16:02:07 4.21 4.19 -0.24% INVE 2024-12-13 17:01:32 4.21 4.20 0.00% INVE 2024-12-13 18:02:02 4.65 3.58 0.00% 2024-12-16 INVE 2024-12-16 00:05:10 0.00 0.00 0.00% INVE 2024-12-16 06:02:09 6.69 1.69 0.00% INVE 2024-12-16 07:01:43 6.69 1.76 0.00% INVE 2024-12-16 09:01:41 4.65 3.51 0.00% INVE 2024-12-16 10:02:14 4.25 3.51 0.00% INVE 2024-12-16 11:01:55 4.25 4.21 0.71% INVE 2024-12-16 12:02:06 4.19 4.16 -1.19% INVE 2024-12-16 13:01:34 4.13 4.11 -2.14% INVE 2024-12-16 14:02:10 4.18 4.16 -1.19% INVE 2024-12-16 15:01:37 4.17 4.14 -1.19% INVE 2024-12-16 16:02:13 4.11 4.08 -2.85% INVE 2024-12-16 17:01:46 4.10 4.08 -2.61% INVE 2024-12-16 18:02:20 4.29 3.39 -3.09% 2024-12-17 INVE 2024-12-17 06:02:05 6.48 1.64 -3.09% INVE 2024-12-17 09:03:33 4.65 3.30 0.00% INVE 2024-12-17 10:01:05 4.25 3.30 0.00% INVE 2024-12-17 11:01:35 4.10 4.00 -1.19% INVE 2024-12-17 12:01:10 4.01 3.98 -2.14% INVE 2024-12-17 13:01:30 3.95 3.93 -3.33% INVE 2024-12-17 14:01:09 3.95 3.92 -3.80% INVE 2024-12-17 15:01:36 3.95 3.92 -3.33% INVE 2024-12-17 16:01:02 3.97 3.92 -3.09% INVE 2024-12-17 17:01:28 3.98 3.95 -2.85% INVE 2024-12-17 18:01:00 4.01 2.94 -2.94% INVE 2024-12-17 20:01:09 4.65 2.94 -2.94% 2024-12-18 INVE 2024-12-18 06:01:15 6.29 1.59 -2.94% INVE 2024-12-18 09:01:37 4.65 3.61 0.00% INVE 2024-12-18 10:01:17 4.25 3.61 0.00% INVE 2024-12-18 11:01:33 4.06 3.96 1.23% INVE 2024-12-18 12:01:05 3.92 3.88 -1.72% INVE 2024-12-18 13:01:21 3.91 3.88 -1.96% INVE 2024-12-18 14:01:01 3.91 3.90 -1.23% INVE 2024-12-18 15:01:32 3.91 3.89 -1.72% INVE 2024-12-18 16:01:19 3.90 3.87 -1.72% INVE 2024-12-18 18:01:04 4.32 3.21 -5.81% 2024-12-19 INVE 2024-12-19 06:01:10 5.93 1.50 -5.81% INVE 2024-12-19 09:01:44 4.65 3.21 0.00% INVE 2024-12-19 10:01:15 4.25 3.21 0.00% INVE 2024-12-19 11:01:34 3.80 3.70 1.26% INVE 2024-12-19 12:01:04 3.72 3.66 1.26% INVE 2024-12-19 14:01:08 3.68 3.65 -1.77% INVE 2024-12-19 15:01:31 3.73 3.71 -0.25% INVE 2024-12-19 16:01:01 3.72 3.70 -0.51% INVE 2024-12-19 17:01:33 3.67 3.65 -1.77% INVE 2024-12-19 18:01:05 4.65 3.21 -2.41% 2024-12-20 INVE 2024-12-20 06:01:07 5.78 1.47 -2.41% INVE 2024-12-20 09:01:52 4.65 3.07 0.00% INVE 2024-12-20 10:01:10 4.25 3.55 0.00% INVE 2024-12-20 11:01:35 3.69 3.57 -0.80% INVE 2024-12-20 13:01:47 3.69 3.66 0.54% INVE 2024-12-20 14:00:59 3.70 3.68 1.07% INVE 2024-12-20 15:01:32 3.67 3.65 0.54% INVE 2024-12-20 17:01:28 3.70 3.68 1.34% INVE 2024-12-20 18:01:05 3.75 3.11 1.65% INVE 2024-12-20 18:57:47 Identiv: Limited Downside, Speculative Upside INVE 2024-12-20 19:01:36 4.23 3.11 1.65% INVE 2024-12-20 20:01:05 4.40 3.71 1.65% 2024-12-23 INVE 2024-12-23 00:04:01 0.00 0.00 1.65% INVE 2024-12-23 06:01:33 5.91 3.71 1.65% INVE 2024-12-23 09:01:11 4.65 3.71 0.00% INVE 2024-12-23 11:01:11 3.80 3.76 1.65% INVE 2024-12-23 12:01:40 3.73 3.71 0.55% INVE 2024-12-23 13:01:07 3.79 3.75 1.65% INVE 2024-12-23 14:01:34 3.74 3.73 0.82% INVE 2024-12-23 15:01:06 3.70 3.66 -0.82% INVE 2024-12-23 16:01:25 3.69 3.66 -1.10% INVE 2024-12-23 18:01:43 4.24 3.30 -0.27% INVE 2024-12-23 20:01:40 4.24 3.18 -0.27% 2024-12-24 INVE 2024-12-24 06:01:39 5.86 1.48 -0.27% INVE 2024-12-24 09:01:18 4.65 3.38 0.00% INVE 2024-12-24 10:01:36 4.25 3.18 0.00% INVE 2024-12-24 11:01:04 3.75 3.69 0.81% INVE 2024-12-24 12:01:36 3.74 3.70 0.00% INVE 2024-12-24 13:01:03 3.71 3.66 0.00% INVE 2024-12-24 14:01:40 3.68 3.66 -0.81% INVE 2024-12-24 15:01:09 4.65 3.18 -1.36% INVE 2024-12-24 19:01:10 0.00 0.00 -1.36% 2024-12-26 INVE 2024-12-26 06:01:35 5.78 1.46 -1.36% INVE 2024-12-26 09:01:15 4.65 3.14 0.00% INVE 2024-12-26 11:01:11 3.68 3.61 -0.81% INVE 2024-12-26 12:01:36 3.79 3.76 2.71% INVE 2024-12-26 13:01:09 3.83 3.81 4.61% INVE 2024-12-26 14:01:44 3.80 3.78 3.52% INVE 2024-12-26 15:01:06 3.84 3.82 4.88% INVE 2024-12-26 16:01:33 3.81 3.79 4.07% INVE 2024-12-26 17:01:04 3.82 3.80 4.88% INVE 2024-12-26 18:01:18 4.56 3.46 4.12% 2024-12-27 INVE 2024-12-27 06:01:31 6.02 1.53 4.12% INVE 2024-12-27 08:01:29 6.02 1.52 4.12% INVE 2024-12-27 09:01:02 4.65 3.47 0.00% INVE 2024-12-27 10:01:28 4.25 3.79 0.00% INVE 2024-12-27 11:01:04 3.91 3.74 -0.55% INVE 2024-12-27 12:01:22 3.69 3.66 -3.30% INVE 2024-12-27 13:00:56 3.71 3.67 -2.47% INVE 2024-12-27 14:01:23 3.68 3.67 -3.30% INVE 2024-12-27 15:00:52 3.71 3.67 -3.02% INVE 2024-12-27 16:01:23 3.69 3.67 -3.02% INVE 2024-12-27 17:01:01 3.68 3.67 -3.30% INVE 2024-12-27 18:01:20 4.09 2.91 -2.64% INVE 2024-12-27 20:01:05 4.08 2.91 -2.64% 2024-12-30 INVE 2024-12-30 00:03:17 0.00 0.00 -2.64% INVE 2024-12-30 06:00:50 5.86 3.25 -2.64% INVE 2024-12-30 09:00:47 4.65 3.25 0.00% INVE 2024-12-30 10:00:59 4.25 3.25 0.00% INVE 2024-12-30 11:01:01 3.80 3.70 0.26% INVE 2024-12-30 12:01:01 3.74 3.70 0.53% INVE 2024-12-30 13:00:45 3.78 3.74 1.85% INVE 2024-12-30 14:00:52 3.75 3.73 1.06% INVE 2024-12-30 15:00:45 3.70 3.68 0.00% INVE 2024-12-30 16:00:56 3.70 3.68 -0.26% INVE 2024-12-30 17:00:47 3.73 3.71 0.53% INVE 2024-12-30 18:00:52 4.65 3.36 1.08% INVE 2024-12-30 19:00:44 4.65 3.20 1.08% INVE 2024-12-30 21:00:43 4.65 3.74 1.08% 2024-12-31 INVE 2024-12-31 06:00:53 5.94 3.74 1.08% INVE 2024-12-31 08:00:56 5.94 3.74 0.27% INVE 2024-12-31 09:00:40 4.64 3.74 0.00% INVE 2024-12-31 10:00:54 4.28 3.74 0.00% INVE 2024-12-31 11:00:42 3.79 3.74 0.81% INVE 2024-12-31 12:00:52 3.78 3.75 0.54% INVE 2024-12-31 13:00:48 3.75 3.73 0.27% INVE 2024-12-31 14:00:55 3.72 3.70 -0.54% INVE 2024-12-31 16:00:52 3.72 3.68 -0.54% INVE 2024-12-31 17:00:43 3.69 3.66 -1.63% INVE 2024-12-31 18:00:49 4.64 3.11 -1.88% INVE 2024-12-31 19:00:52 4.64 2.91 -1.88% 2025-01-01 INVE 2025-01-01 22:04:31 0.00 0.00 -1.88% 2025-01-02 INVE 2025-01-02 06:00:56 6.03 3.66 -1.88% INVE 2025-01-02 09:00:50 4.64 3.66 0.00% INVE 2025-01-02 11:00:51 3.76 3.71 0.54% INVE 2025-01-02 12:00:55 3.76 3.69 1.88% INVE 2025-01-02 13:00:46 3.76 3.71 2.14% INVE 2025-01-02 14:00:57 3.72 3.69 0.80% INVE 2025-01-02 15:00:47 3.67 3.65 -0.27% INVE 2025-01-02 16:00:56 3.65 3.63 -0.80% INVE 2025-01-02 17:00:48 3.68 3.67 0.27% INVE 2025-01-02 18:00:55 3.74 3.19 0.00% INVE 2025-01-02 19:00:43 4.64 3.19 0.00% 2025-01-03 INVE 2025-01-03 06:00:50 4.43 1.47 0.00% INVE 2025-01-03 07:00:46 5.85 1.47 0.00% INVE 2025-01-03 09:00:44 4.64 3.19 0.00% INVE 2025-01-03 11:00:43 3.78 3.67 0.00% INVE 2025-01-03 13:00:45 3.72 3.68 0.82% INVE 2025-01-03 14:00:52 3.70 3.67 0.55% INVE 2025-01-03 15:00:44 3.77 3.71 1.91% INVE 2025-01-03 16:00:50 3.75 3.73 1.91% INVE 2025-01-03 17:00:45 3.77 3.74 2.19% INVE 2025-01-03 18:00:52 3.80 3.30 3.01% 2025-01-06 INVE 2025-01-06 00:03:06 0.00 0.00 3.01% INVE 2025-01-06 06:00:51 6.03 2.00 3.01% INVE 2025-01-06 08:00:51 6.03 2.36 3.01% INVE 2025-01-06 09:00:43 4.65 3.28 0.00% INVE 2025-01-06 10:00:53 4.64 3.28 0.00% INVE 2025-01-06 11:00:56 3.83 3.78 1.09% INVE 2025-01-06 12:00:53 3.77 3.74 0.00% INVE 2025-01-06 13:00:41 3.84 3.81 1.09% INVE 2025-01-06 14:00:53 3.78 3.74 -0.27% INVE 2025-01-06 16:00:54 3.79 3.76 0.27% INVE 2025-01-06 17:00:45 3.76 3.73 -0.27% INVE 2025-01-06 18:00:50 4.64 3.28 -1.59% 2025-01-07 INVE 2025-01-07 06:00:50 5.89 3.40 -1.59%