NASDAQ · INVE

Identiv, Inc.

Technology · Computer Hardware

$2.69

Up+$0.02 (+0.56%)

Updated Oct 29, 2026, 6:12 PM

SID Score

3.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · INVE

INVE price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 28, 2026

Daily close

View OHLC price history

INVE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 28, 2026	$2.70	$2.715	$2.66	$2.69	325.03K
Oct 27, 2026	$2.73	$2.76	$2.69	$2.71	646.21K
Oct 26, 2026	$2.79	$2.79	$2.70	$2.72	662.45K
Oct 23, 2026	$2.71	$2.80	$2.69	$2.79	738.7K
Oct 22, 2026	$2.79	$2.80	$2.7126	$2.73	911.13K
Oct 21, 2026	$2.68	$2.84	$2.68	$2.78	15.43M
Oct 20, 2026	$2.25	$2.28	$2.22	$2.22	19.96K
Oct 19, 2026	$2.22	$2.29	$2.211	$2.26	177.38K
Oct 16, 2026	$2.28	$2.30	$2.22	$2.22	58.37K
Oct 15, 2026	$2.2601	$2.30	$2.2601	$2.29	48.87K
Oct 14, 2026	$2.385	$2.385	$2.265	$2.30	137.32K
Oct 13, 2026	$2.41	$2.424	$2.35	$2.37	157.04K
Oct 12, 2026	$2.44	$2.4499	$2.3601	$2.38	137.69K
Oct 9, 2026	$2.38	$2.4399	$2.37	$2.42	52.12K
Oct 8, 2026	$2.36	$2.385	$2.33	$2.37	180.5K
Oct 7, 2026	$2.41	$2.41	$2.34	$2.37	154.22K
Oct 6, 2026	$2.36	$2.43	$2.28	$2.42	301.76K
Oct 5, 2026	$2.35	$2.39	$2.31	$2.35	93.04K
Oct 2, 2026	$2.39	$2.42	$2.33	$2.35	47.49K
Oct 1, 2026	$2.38	$2.435	$2.37	$2.39	99.18K
Sep 30, 2026	$2.35	$2.475	$2.35	$2.36	332.3K