Identiv Inc (INVE)
USD 3.44
(0.58%)
USD 3.44
(0.58%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 May, 2025 | 3.37 | 3.37 | 3.21 | 3.31 | 37.74 Thousand |
| 28 May, 2025 | 3.39 | 3.39 | 3.28 | 3.28 | 31.44 Thousand |
| 27 May, 2025 | 3.3 | 3.43 | 3.3 | 3.39 | 27.03 Thousand |
| 23 May, 2025 | 3.2 | 3.31 | 3.2 | 3.3 | 21.94 Thousand |
| 22 May, 2025 | 3.3 | 3.33 | 3.25 | 3.31 | 31.04 Thousand |
| 21 May, 2025 | 3.39 | 3.44 | 3.3 | 3.31 | 21.22 Thousand |
| 20 May, 2025 | 3.42 | 3.5 | 3.39 | 3.4 | 42.89 Thousand |
| 19 May, 2025 | 3.28 | 3.43 | 3.28 | 3.42 | 31.36 Thousand |
| 16 May, 2025 | 3.14 | 3.35 | 3.12 | 3.29 | 136.95 Thousand |
| 15 May, 2025 | 3.03 | 3.13 | 3.03 | 3.1 | 23.29 Thousand |
INVZ
INVZW
INZY
INTZ
INV
INVA