Identiv Inc (INVE)
USD 3.61
(0.28%)
USD 3.61
(0.28%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 06 May, 2024 | 5.04 | 5.27 | 5.04 | 5.11 | 193.73 Thousand |
| 03 May, 2024 | 5.0 | 5.12 | 4.98 | 5.0 | 74.36 Thousand |
| 02 May, 2024 | 5.02 | 5.06 | 4.98 | 5.01 | 126.69 Thousand |
| 01 May, 2024 | 5.04 | 5.16 | 4.96 | 5.01 | 102.69 Thousand |
| 30 Apr, 2024 | 5.08 | 5.15 | 4.99 | 5.04 | 112.42 Thousand |
INVZ
INVZW
INZY
INTZ
INV
INVA