Identiv Inc (INVE)
USD 3.59
(-0.28%)
USD 3.59
(-0.28%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 May, 2025 | 3.2 | 3.21 | 3.1 | 3.16 | 45.22 Thousand |
| 08 May, 2025 | 3.25 | 3.25 | 3.1 | 3.2 | 50.19 Thousand |
| 07 May, 2025 | 3.25 | 3.39 | 3.12 | 3.14 | 94.17 Thousand |
| 06 May, 2025 | 3.37 | 3.41 | 3.18 | 3.2 | 209.45 Thousand |
| 05 May, 2025 | 3.28 | 3.41 | 3.28 | 3.4 | 24.88 Thousand |
| 02 May, 2025 | 3.34 | 3.4 | 3.29 | 3.34 | 50.6 Thousand |
| 01 May, 2025 | 3.38 | 3.45 | 3.29 | 3.34 | 27.43 Thousand |
| 30 Apr, 2025 | 3.34 | 3.4 | 3.29 | 3.32 | 50.79 Thousand |
| 29 Apr, 2025 | 3.35 | 3.39 | 3.28 | 3.39 | 45.36 Thousand |
| 28 Apr, 2025 | 3.24 | 3.35 | 3.24 | 3.3 | 28.72 Thousand |
INVZ
INVZW
INZY
INTZ
INV
INVA