Identiv Inc (INVE)
USD 3.44
(0.58%)
USD 3.44
(0.58%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 May, 2024 | 4.59 | 4.68 | 4.44 | 4.49 | 84.25 Thousand |
| 28 May, 2024 | 4.25 | 4.65 | 4.25 | 4.6 | 296.01 Thousand |
| 24 May, 2024 | 4.14 | 4.28 | 4.14 | 4.19 | 80.17 Thousand |
| 23 May, 2024 | 4.47 | 4.49 | 4.08 | 4.14 | 141.53 Thousand |
| 22 May, 2024 | 4.21 | 4.41 | 4.21 | 4.21 | 173.63 Thousand |
| 21 May, 2024 | 4.19 | 4.5 | 4.16 | 4.24 | 285.11 Thousand |
| 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 |
INVZ
INVZW
INZY
INTZ
INV
INVA