Identiv Inc (INVE)
USD 3.61
(0.28%)
USD 3.61
(0.28%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 Apr, 2024 | 5.07 | 5.2 | 5.01 | 5.13 | 80.28 Thousand |
| 26 Apr, 2024 | 5.23 | 5.32 | 5.1 | 5.12 | 71.28 Thousand |
| 25 Apr, 2024 | 5.08 | 5.23 | 5.03 | 5.12 | 63.5 Thousand |
| 24 Apr, 2024 | 4.98 | 5.2 | 4.97 | 5.1 | 63.71 Thousand |
| 23 Apr, 2024 | 5.07 | 5.1 | 4.95 | 5.03 | 167.72 Thousand |
| 22 Apr, 2024 | 5.06 | 5.16 | 4.9 | 5.05 | 67.67 Thousand |
| 19 Apr, 2024 | 4.75 | 5.13 | 4.75 | 5.07 | 174.49 Thousand |
| 18 Apr, 2024 | 4.83 | 4.88 | 4.75 | 4.85 | 167.61 Thousand |
| 17 Apr, 2024 | 4.86 | 4.96 | 4.8 | 4.84 | 159.17 Thousand |
| 16 Apr, 2024 | 5.0 | 5.02 | 4.86 | 4.86 | 214.33 Thousand |
INVZ
INVZW
INZY
INTZ
INV
INVA