Identiv Inc (INVE)
USD 3.61
(0.28%)
USD 3.61
(0.28%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Apr, 2024 | 5.16 | 5.19 | 4.95 | 5.02 | 226.07 Thousand |
| 12 Apr, 2024 | 5.13 | 5.21 | 5.0 | 5.12 | 109.43 Thousand |
| 11 Apr, 2024 | 5.05 | 5.31 | 5.0 | 5.17 | 94.77 Thousand |
| 10 Apr, 2024 | 5.34 | 5.37 | 5.13 | 5.15 | 101.75 Thousand |
| 09 Apr, 2024 | 5.11 | 5.5 | 5.11 | 5.33 | 396.11 Thousand |
| 08 Apr, 2024 | 5.5 | 5.64 | 5.16 | 5.17 | 211.14 Thousand |
| 05 Apr, 2024 | 5.77 | 6.02 | 5.56 | 5.56 | 130.03 Thousand |
| 04 Apr, 2024 | 6.67 | 6.81 | 5.87 | 5.98 | 213.87 Thousand |
| 03 Apr, 2024 | 8.05 | 8.21 | 6.66 | 6.87 | 403.03 Thousand |
| 02 Apr, 2024 | 8.4 | 8.52 | 8.32 | 8.45 | 58.9 Thousand |
INVZ
INVZW
INZY
INTZ
INV
INVA