Identiv, Inc. - Price History
Monthly price history for INVE (Identiv, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $8.41 | $8.41 |
| March 2024 | $7.92 | $7.92 |
| February 2024 | $8.60 | $8.60 |
| January 2024 | $7.82 | $7.82 |
| December 2023 | $8.24 | $8.24 |
| November 2023 | $6.92 | $6.92 |
| October 2023 | $6.09 | $6.09 |
| September 2023 | $8.44 | $8.44 |
| August 2023 | $8.26 | $8.26 |
| July 2023 | $7.71 | $7.71 |
| June 2023 | $8.41 | $8.41 |
| May 2023 | $7.27 | $7.27 |
| April 2023 | $5.50 | $5.50 |
| March 2023 | $6.14 | $6.14 |
| February 2023 | $7.02 | $7.02 |
| January 2023 | $8.72 | $8.72 |
| December 2022 | $7.24 | $7.24 |
| November 2022 | $8.35 | $8.35 |
| October 2022 | $12.05 | $12.05 |
| September 2022 | $12.54 | $12.54 |
| August 2022 | $14.92 | $14.92 |
| July 2022 | $13.54 | $13.54 |
| June 2022 | $11.58 | $11.58 |
| May 2022 | $12.79 | $12.79 |
| April 2022 | $12.19 | $12.19 |
| March 2022 | $16.17 | $16.17 |
| February 2022 | $20.96 | $20.96 |
| January 2022 | $19.32 | $19.32 |
| December 2021 | $28.14 | $28.14 |
| November 2021 | $22.99 | $22.99 |
| October 2021 | $19.16 | $19.16 |
| September 2021 | $18.84 | $18.84 |
| August 2021 | $17.76 | $17.76 |
| July 2021 | $16.28 | $16.28 |
| June 2021 | $17 | $17 |
| May 2021 | $15.58 | $15.58 |
| April 2021 | $15.95 | $15.95 |
| March 2021 | $11.46 | $11.46 |
| February 2021 | $11.14 | $11.14 |
| January 2021 | $8.08 | $8.08 |
| December 2020 | $8.50 | $8.50 |
| November 2020 | $6.89 | $6.89 |
| October 2020 | $6.53 | $6.53 |
| September 2020 | $6.26 | $6.26 |
| August 2020 | $6.17 | $6.17 |
| July 2020 | $5.12 | $5.12 |
| June 2020 | $5.10 | $5.10 |
| May 2020 | $4.18 | $4.18 |
| April 2020 | $3.19 | $3.19 |
| March 2020 | $3.38 | $3.38 |
| February 2020 | $4.58 | $4.58 |
| January 2020 | $4.74 | $4.74 |
| December 2019 | $5.64 | $5.64 |
| November 2019 | $5.43 | $5.43 |
| October 2019 | $4.88 | $4.88 |
| September 2019 | $5.26 | $5.26 |
| August 2019 | $4.85 | $4.85 |
| July 2019 | $4.76 | $4.76 |
| June 2019 | $5.12 | $5.12 |
| May 2019 | $4.75 | $4.75 |
| April 2019 | $5.15 | $5.15 |
| March 2019 | $5.04 | $5.04 |
| February 2019 | $5.56 | $5.56 |
| January 2019 | $5.33 | $5.33 |
| December 2018 | $3.60 | $3.60 |
| November 2018 | $5.28 | $5.28 |
| October 2018 | $5.84 | $5.84 |
| September 2018 | $5.96 | $5.96 |
| August 2018 | $6.07 | $6.07 |
| July 2018 | $4.72 | $4.72 |
| June 2018 | $3.87 | $3.87 |
| May 2018 | $4.15 | $4.15 |
| April 2018 | $3.36 | $3.36 |
| March 2018 | $3.74 | $3.74 |
| February 2018 | $3.87 | $3.87 |
| January 2018 | $3.70 | $3.70 |
| December 2017 | $3.34 | $3.34 |
| November 2017 | $3.18 | $3.18 |
| October 2017 | $3.25 | $3.25 |
| September 2017 | $4.64 | $4.64 |
| August 2017 | $4.91 | $4.91 |
| July 2017 | $5.11 | $5.11 |
| June 2017 | $5.25 | $5.25 |
| May 2017 | $5.53 | $5.53 |
| April 2017 | $5.74 | $5.74 |
| March 2017 | $7.06 | $7.06 |
| February 2017 | $4.96 | $4.96 |
| January 2017 | $3.47 | $3.47 |
| December 2016 | $3.18 | $3.18 |
| November 2016 | $2.64 | $2.64 |
| October 2016 | $2.09 | $2.09 |
| September 2016 | $2.16 | $2.16 |
| August 2016 | $1.97 | $1.97 |
| July 2016 | $1.95 | $1.95 |
| June 2016 | $1.79 | $1.79 |
| May 2016 | $2.04 | $2.04 |
| April 2016 | $2.66 | $2.66 |
| March 2016 | $2.16 | $2.16 |
| February 2016 | $2.19 | $2.19 |
| January 2016 | $1.90 | $1.90 |
| December 2015 | $1.99 | $1.99 |
| November 2015 | $2.95 | $2.95 |
| October 2015 | $2.57 | $2.57 |
| September 2015 | $3.49 | $3.49 |
| August 2015 | $4.65 | $4.65 |
| July 2015 | $4.60 | $4.60 |
| June 2015 | $5.89 | $5.89 |
| May 2015 | $5.91 | $5.91 |
| April 2015 | $9.73 | $9.73 |
| March 2015 | $8.58 | $8.58 |
| February 2015 | $9.67 | $9.67 |
| January 2015 | $12.61 | $12.61 |
| December 2014 | $13.89 | $13.89 |
| November 2014 | $11.55 | $11.55 |
| October 2014 | $9.35 | $9.35 |
| September 2014 | $13.41 | $13.41 |
| August 2014 | $17.09 | $17.09 |
| July 2014 | $11 | $11 |
| June 2014 | $11.07 | $11.07 |
| May 2014 | $7.16 | $7.16 |
| April 2014 | $8.50 | $0.85 |
| March 2014 | $11.30 | $1.13 |
| February 2014 | $8.70 | $0.87 |
| January 2014 | $9.79 | $0.98 |
| December 2013 | $5.76 | $0.58 |
| November 2013 | $6.30 | $0.63 |
| October 2013 | $6.40 | $0.64 |
| September 2013 | $7.20 | $0.72 |
| August 2013 | $7.71 | $0.77 |
| July 2013 | $7.64 | $0.76 |
| June 2013 | $7.23 | $0.72 |
| May 2013 | $8.75 | $0.88 |
| April 2013 | $9.50 | $0.95 |
| March 2013 | $14.80 | $1.48 |
| February 2013 | $14.50 | $1.45 |
| January 2013 | $13.50 | $1.35 |
| December 2012 | $15 | $1.50 |
| November 2012 | $13.80 | $1.38 |
| October 2012 | $12 | $1.20 |
| September 2012 | $8.90 | $0.89 |
| August 2012 | $7 | $0.70 |
| July 2012 | $8.95 | $0.90 |
| June 2012 | $9.36 | $0.94 |
| May 2012 | $12.70 | $1.27 |
| April 2012 | $20.60 | $2.06 |
| March 2012 | $20.90 | $2.09 |
| February 2012 | $22.20 | $2.22 |
| January 2012 | $22.80 | $2.28 |
| December 2011 | $22.30 | $2.23 |
| November 2011 | $19.40 | $1.94 |
| October 2011 | $23.70 | $2.37 |
| September 2011 | $19.90 | $1.99 |
| August 2011 | $18.70 | $1.87 |
| July 2011 | $21.20 | $2.12 |
| June 2011 | $23.20 | $2.32 |
| May 2011 | $24.60 | $2.46 |
| April 2011 | $34.60 | $3.46 |
| March 2011 | $26.10 | $2.61 |
| February 2011 | $26.30 | $2.63 |
| January 2011 | $25.50 | $2.55 |
| December 2010 | $25.20 | $2.52 |
| November 2010 | $23.60 | $2.36 |
| October 2010 | $22.20 | $2.22 |
| September 2010 | $18 | $1.80 |
| August 2010 | $15.10 | $1.51 |
| July 2010 | $16 | $1.60 |
| June 2010 | $16 | $1.60 |
| May 2010 | $17 | $1.70 |
| April 2010 | $15.50 | $1.55 |
| March 2010 | $19 | $1.90 |
| February 2010 | $16.50 | $1.65 |
| January 2010 | $20.50 | $2.05 |
| December 2009 | $23.70 | $2.37 |
| November 2009 | $26.40 | $2.64 |
| October 2009 | $25.20 | $2.52 |
| September 2009 | $26 | $2.60 |
| August 2009 | $20.80 | $2.08 |
| July 2009 | $23.40 | $2.34 |
| June 2009 | $24 | $2.40 |
| May 2009 | $25.20 | $2.52 |
| April 2009 | $23.70 | $2.37 |
| March 2009 | $25.50 | $2.55 |
| February 2009 | $28 | $2.80 |
| January 2009 | $25 | $2.50 |
| December 2008 | $22.50 | $2.25 |
| November 2008 | $13.60 | $1.36 |
| October 2008 | $19.90 | $1.99 |
| September 2008 | $23.70 | $2.37 |
| August 2008 | $25.20 | $2.52 |
| July 2008 | $31.20 | $3.12 |
| June 2008 | $30 | $3 |
| May 2008 | $29.70 | $2.97 |
| April 2008 | $30.10 | $3.01 |
| March 2008 | $26 | $2.60 |
| February 2008 | $29.80 | $2.98 |
| January 2008 | $32.90 | $3.29 |
| December 2007 | $33.40 | $3.34 |
| November 2007 | $35.20 | $3.52 |
| October 2007 | $34.10 | $3.41 |
| September 2007 | $29.70 | $2.97 |
| August 2007 | $28.70 | $2.87 |
| July 2007 | $29.90 | $2.99 |
| June 2007 | $30 | $3 |
| May 2007 | $39.70 | $3.97 |
| April 2007 | $39.70 | $3.97 |
| March 2007 | $42.80 | $4.28 |
| February 2007 | $40.20 | $4.02 |
| January 2007 | $32.50 | $3.25 |
| December 2006 | $31.10 | $3.11 |
| November 2006 | $33.80 | $3.38 |
| October 2006 | $36.30 | $3.63 |
| September 2006 | $33.40 | $3.34 |
| August 2006 | $30.30 | $3.03 |
| July 2006 | $28.90 | $2.89 |
| June 2006 | $30.50 | $3.05 |
| May 2006 | $31.10 | $3.11 |
| April 2006 | $37.70 | $3.77 |
| March 2006 | $35 | $3.50 |
| February 2006 | $34.40 | $3.44 |
| January 2006 | $35 | $3.50 |
| December 2005 | $34.20 | $3.42 |
| November 2005 | $27 | $2.70 |
| October 2005 | $28 | $2.80 |
| September 2005 | $26.60 | $2.66 |
| August 2005 | $27.30 | $2.73 |
| July 2005 | $31 | $3.10 |
| June 2005 | $27.70 | $2.77 |
| May 2005 | $29.70 | $2.97 |
| April 2005 | $31 | $3.10 |
| March 2005 | $32.20 | $3.22 |
| February 2005 | $38.50 | $3.85 |
| January 2005 | $40.20 | $4.02 |
| December 2004 | $48.70 | $4.87 |
| November 2004 | $34 | $3.40 |
| October 2004 | $36.80 | $3.68 |
| September 2004 | $27.40 | $2.74 |
| August 2004 | $28.50 | $2.85 |
| July 2004 | $37.60 | $3.76 |
| June 2004 | $65 | $6.50 |
| May 2004 | $65 | $6.50 |
| April 2004 | $63 | $6.30 |
| March 2004 | $67.10 | $6.71 |
| February 2004 | $83 | $8.30 |
| January 2004 | $88.10 | $8.81 |
| December 2003 | $77.20 | $7.72 |
| November 2003 | $82.80 | $8.28 |
| October 2003 | $83.10 | $8.31 |
| September 2003 | $73.10 | $7.31 |
| August 2003 | $63.80 | $6.38 |
| July 2003 | $60.10 | $6.01 |
| June 2003 | $54.60 | $5.46 |
| May 2003 | $46.20 | $4.62 |
| April 2003 | $38 | $3.80 |
| March 2003 | $25 | $2.50 |
| February 2003 | $29.20 | $2.92 |
| January 2003 | $37.50 | $3.75 |
| December 2002 | $42.50 | $4.25 |
| November 2002 | $60.30 | $6.03 |
| October 2002 | $58.50 | $5.85 |
| September 2002 | $39.49 | $3.95 |
| August 2002 | $75.80 | $7.58 |
| July 2002 | $104.90 | $10.49 |
| June 2002 | $133.80 | $13.38 |
| May 2002 | $110.40 | $11.04 |
| April 2002 | $128.80 | $12.88 |
| March 2002 | $116.90 | $11.69 |
| February 2002 | $110.10 | $11.01 |
| January 2002 | $146 | $14.60 |
| December 2001 | $146.40 | $14.64 |
| November 2001 | $157.50 | $15.75 |
| October 2001 | $81 | $8.10 |
| September 2001 | $62.10 | $6.21 |
| August 2001 | $72.20 | $7.22 |
| July 2001 | $89.20 | $8.92 |
| June 2001 | $104 | $10.40 |
| May 2001 | $98 | $9.80 |
| April 2001 | $107 | $10.70 |
| March 2001 | $154.38 | $15.44 |
| February 2001 | $157.50 | $15.75 |
| January 2001 | $293.12 | $29.31 |
| December 2000 | $330 | $33 |
| November 2000 | $343.12 | $34.31 |
| October 2000 | $380 | $38 |
| September 2000 | $379.38 | $37.94 |
| August 2000 | $544.38 | $54.44 |
| July 2000 | $516.25 | $51.62 |
| June 2000 | $605.62 | $60.56 |
| May 2000 | $688.75 | $68.88 |
| April 2000 | $791.25 | $79.12 |
| March 2000 | $970 | $97 |
| February 2000 | $1,190 | $119 |
| January 2000 | $633.75 | $63.38 |
| December 1999 | $639.38 | $63.94 |
| November 1999 | $630 | $63 |
| October 1999 | $472.50 | $47.25 |
| September 1999 | $454.38 | $45.44 |
| August 1999 | $420 | $42 |
| July 1999 | $497.50 | $49.75 |
| June 1999 | $463.75 | $46.38 |
| May 1999 | $580 | $58 |
| April 1999 | $658.75 | $65.88 |
| March 1999 | $607.50 | $60.75 |
| February 1999 | $830 | $83 |
| January 1999 | $787.50 | $78.75 |
| December 1998 | $710.62 | $71.06 |
| November 1998 | $596.25 | $59.62 |
| October 1998 | $475 | $47.50 |
| September 1998 | $438.75 | $43.88 |
| August 1998 | $418.12 | $41.81 |
| July 1998 | $585 | $58.50 |
| June 1998 | $625 | $62.50 |
| May 1998 | $575.62 | $57.56 |
| April 1998 | $682.50 | $68.25 |
| March 1998 | $805 | $80.50 |
| February 1998 | $575 | $57.50 |
| January 1998 | $345 | $34.50 |
| December 1997 | $240 | $24 |
| November 1997 | $259.69 | $25.97 |
| October 1997 | $232.50 | $23.25 |
INVE
Price: $5.12
52 week price:
Earnings Per Share: -0.29 USD
P/E Ratio: -41.43
Exchange: NCM
Sector: Technology
Industry: Computer Hardware
Volume: 78796
Ebitda: 323000Market Capitalization: 113.4 million