Identiv, Inc. (INVE)
USD 3.73
(-5.81%)
USD 3.73
(-5.81%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 20 May, 2024 | 4.22 | 4.25 | 4.01 | 4.01 | 244.2 Thousand |
| 17 May, 2024 | 4.19 | 4.25 | 4.08 | 4.19 | 53.75 Thousand |
| 16 May, 2024 | 4.12 | 4.25 | 4.08 | 4.15 | 99.81 Thousand |
| 15 May, 2024 | 4.18 | 4.3 | 4.1 | 4.13 | 93.6 Thousand |
| 14 May, 2024 | 4.3 | 4.35 | 4.01 | 4.19 | 192.94 Thousand |
| 13 May, 2024 | 4.1 | 4.57 | 4.1 | 4.28 | 522.7 Thousand |
| 10 May, 2024 | 4.45 | 4.61 | 4.11 | 4.14 | 399.69 Thousand |
| 09 May, 2024 | 4.97 | 5.01 | 4.38 | 4.46 | 381.74 Thousand |
| 08 May, 2024 | 5.0 | 5.05 | 4.95 | 5.01 | 87.97 Thousand |
| 07 May, 2024 | 5.13 | 5.15 | 5.0 | 5.02 | 73.12 Thousand |
CDT
POLYTEX
EXFY
AME
BNALTD
ANG