Identiv (INVE) Stock Chart & Stock Price History → “This will be one of the biggest revolutions ever.” - NVIDIA CEO (From Behind the Markets) (Ad) Free INVE Stock Alerts $4.35 -0.04 (-0.91%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Identiv Stock Price Performance5 Day Performance+3.82%1 Month Performance-13.17%3 Month Performance-51.67%6 Month Performance-37.14%Year-To-Date Performance-47.21%1 Year Performance-37.41% Receive INVE Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Identiv and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaSHOCKING Crypto Leak…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. INVE Stock Chart for Saturday, June, 1, 2024 INVE Chart by TradingView Identiv Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$4.39$4.35-0.91%$4.44$4.26128,760 shs$101.70 million05/30/2024$4.49$4.39-2.23%$4.51$4.3939,771 shs$102.64 million05/29/2024$4.60$4.49-2.39%$4.68$4.4484,247 shs$104.98 million05/28/2024$4.19$4.60+9.79%$4.65$4.25295,794 shs$107.55 million05/27/2024$4.19$4.19$4.28$4.1480,100 shs$97.97 million05/24/2024$4.14$4.19+1.21%$4.28$4.1480,177 shs$97.96 million Get the Latest News and Ratings for INVE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Identiv and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$4.21$4.14-1.66%$4.49$4.08139,222 shs$96.79 million05/22/2024$4.24$4.21-0.71%$4.41$4.21173,615 shs$98.43 million05/21/2024$4.01$4.24+5.74%$4.50$4.17285,112 shs$99.13 million05/20/2024$4.19$4.01-4.30%$4.25$4.01240,635 shs$93.75 million05/17/2024$4.15$4.19+0.96%$4.25$4.0853,751 shs$97.96 million05/16/2024$4.13$4.15+0.48%$4.25$4.0899,806 shs$97.03 million05/15/2024$4.19$4.13-1.43%$4.27$4.1093,606 shs$96.56 million05/14/2024$4.28$4.19-2.10%$4.33$4.02192,948 shs$97.75 million05/13/2024$4.14$4.28+3.38%$4.57$4.10522,687 shs$99.86 million05/10/2024$4.46$4.14-7.17%$4.61$4.11399,667 shs$96.59 million05/09/2024$5.01$4.46-10.98%$5.01$4.43381,550 shs$104.06 million05/08/2024$5.02$5.01-0.20%$5.05$4.9587,977 shs$116.89 million05/07/2024$5.11$5.02-1.76%$5.15$5.0073,122 shs$117.12 million05/06/2024$5.00$5.11+2.20%$5.27$5.04193,736 shs$119.22 million05/03/2024$5.01$5.00-0.20%$5.11$4.9874,363 shs$116.65 million05/02/2024$5.01$5.01$5.06$4.98126,588 shs$116.88 million05/01/2024$5.04$5.01-0.60%$5.16$4.96102,685 shs$116.88 million04/30/2024$5.13$5.04-1.75%$5.15$4.99112,426 shs$117.58 million04/29/2024$5.12$5.13+0.20%$5.18$5.0580,284 shs$119.68 million04/26/2024$5.12$5.12$5.32$5.1071,279 shs$119.45 million04/25/2024$5.10$5.12+0.39%$5.23$5.0363,506 shs$119.45 million04/24/2024$5.03$5.10+1.39%$5.20$4.9763,718 shs$118.98 million04/23/2024$5.05$5.03-0.40%$5.10$4.95167,721 shs$117.35 million04/22/2024$5.07$5.05-0.39%$5.16$4.9067,670 shs$117.82 million04/19/2024$4.85$5.07+4.54%$5.13$4.75174,497 shs$118.28 million04/18/2024$4.84$4.85+0.21%$4.88$4.75167,609 shs$113.15 million04/17/2024$4.86$4.84-0.41%$4.96$4.80159,173 shs$112.92 million04/16/2024$5.02$4.86-3.19%$5.02$4.86214,329 shs$113.38 million04/15/2024$5.12$5.02-1.95%$5.19$4.95226,070 shs$117.12 million04/12/2024$5.17$5.12-0.97%$5.21$5.00109,437 shs$119.45 million04/11/2024$5.15$5.17+0.39%$5.30$5.0094,777 shs$120.62 million04/10/2024$5.33$5.15-3.38%$5.37$5.13101,759 shs$120.15 million04/09/2024$5.17$5.33+3.09%$5.50$5.11396,108 shs$124.35 million04/08/2024$5.56$5.17-7.01%$5.64$5.16211,140 shs$120.62 million“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.A new breakthrough tech could add up to $20 trillion to the U.S. economy.04/05/2024$5.98$5.56-7.02%$6.02$5.56130,035 shs$129.72 million04/04/2024$6.87$5.98-12.95%$6.81$5.87213,877 shs$139.51 million04/03/2024$8.45$6.87-18.70%$8.21$6.66402,953 shs$160.28 million04/02/2024$8.41$8.45+0.48%$8.52$8.3258,906 shs$197.14 million04/01/2024$7.92$8.41+6.19%$8.41$8.0093,396 shs$196.21 million03/29/2024$7.92$7.92$7.92$7.5952,716 shs$184.78 million03/28/2024$7.77$7.92+1.93%$7.92$7.5952,716 shs$184.77 million03/27/2024$7.51$7.77+3.46%$7.80$7.3839,143 shs$181.27 million03/26/2024$7.62$7.51-1.44%$7.72$7.4735,748 shs$175.21 million03/25/2024$7.59$7.62+0.40%$7.85$7.47220,781 shs$177.78 million03/22/2024$7.21$7.59+5.27%$7.59$7.0449,475 shs$177.08 million03/21/2024$7.39$7.21-2.44%$7.56$7.0968,570 shs$168.21 million03/20/2024$7.38$7.39+0.14%$7.56$7.3166,106 shs$172.41 million03/19/2024$7.37$7.38+0.14%$7.70$7.2194,624 shs$171.00 million03/18/2024$7.46$7.37-1.21%$7.69$7.3243,673 shs$170.76 million03/15/2024$7.60$7.46-1.84%$7.72$7.43128,550 shs$172.88 million03/14/2024$7.55$7.60+0.66%$7.88$7.36100,078 shs$176.09 million03/13/2024$7.12$7.55+6.04%$7.80$6.70237,443 shs$174.93 million03/12/2024$8.63$7.12-17.50%$8.89$7.02235,483 shs$164.97 million03/11/2024$8.58$8.63+0.58%$8.75$8.60155,004 shs$199.96 million03/08/2024$8.61$8.58-0.35%$8.69$8.28163,264 shs$198.80 million03/07/2024$8.68$8.61-0.81%$8.84$7.96141,992 shs$199.49 million03/06/2024$8.72$8.68-0.46%$8.84$8.5751,448 shs$201.12 million03/05/2024$8.70$8.72+0.23%$8.77$8.5736,504 shs$202.04 million03/04/2024$9.00$8.70-3.33%$9.05$8.6056,789 shs$201.58 million03/01/2024$8.60$9.00+4.65%$9.24$8.5888,308 shs$208.57 million02/29/2024$8.80$8.60-2.27%$8.83$8.5837,407 shs$199.26 million Related Companies: KTCC Stock Chart LINK Stock Chart IMMR Stock Chart RDCM Stock Chart ALOT Stock Chart MKFG Stock Chart TACT Stock Chart PANW Stock Chart FTNT Stock Chart LOGI Stock Chart Receive INVE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Identiv and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:INVE) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Identiv, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.