Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| INVE Historical Stock Prices |
| Preferred Stock Newsletter |
| INVE Options Chain |
| INVE Message Board |
Identiv (INVE) has the following price history information. Looking back at INVE historical stock prices for the last five trading days, on April 11, 2024, INVE opened at $5.05, traded as high as $5.31 and as low as $5.00, and closed at $5.17. Trading volume was a total of 94.80K shares. On April 12, 2024, INVE opened at $5.13, traded as high as $5.21 and as low as $5.00, and closed at $5.12. Trading volume was a total of 109.40K shares. On April 15, 2024, INVE opened at $5.16, traded as high as $5.19 and as low as $4.95, and closed at $5.02. Trading volume was a total of 226.10K shares. On April 16, 2024, INVE opened at $5.00, traded as high as $5.02 and as low as $4.86, and closed at $4.86. Trading volume was a total of 214.30K shares. On April 17, 2024, INVE opened at $4.86, traded as high as $4.96 and as low as $4.80, and closed at $4.84. Trading volume was a total of 159.20K shares.
INVE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Identiv shares, starting with a $10,000 purchase of INVE, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 04/17/2024 | |
| Start price/share: | $9.20 | |
| End price/share: | $4.84 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -47.39% | |
| Average Annual Total Return: | -6.22% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $5,263.26 | |
| Years: | 9.99 | |
 | |||||
| INVE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2024 | $5.05 | $5.31 | $5.00 | $5.17 | 94.80K |
| 04/12/2024 | $5.13 | $5.21 | $5.00 | $5.12 | 109.40K |
| 04/15/2024 | $5.16 | $5.19 | $4.95 | $5.02 | 226.10K |
| 04/16/2024 | $5.00 | $5.02 | $4.86 | $4.86 | 214.30K |
| 04/17/2024 | $4.86 | $4.96 | $4.80 | $4.84 | 159.20K |
|
| About Identiv |
| Identiv is a provider of secure identification and physical security solutions that secure things, data and physical places. Co. has organized its operations into two reportable business segments: Identity and Premises. Co.'s Identity segment includes products and solutions enabling secure access to information serving the logical access and cyber-security market and protecting connected objects and information using radio-frequency identification embedded security. Co.'s Premises segment includes its solutions to address the premises security market for government and enterprise, including access control, video surveillance, analytics, audio, access readers and identities. |
| INVE Historical Closing Prices | |
| Date | Close |
| 04/11/2024 | $5.17 |
| 04/12/2024 | $5.12 |
| 04/15/2024 | $5.02 |
| 04/16/2024 | $4.86 |
| 04/17/2024 | $4.84 |
| Technology Historical Prices |
| INVE is categorized under the Technology sector; below are some other companies in the same sector:
INVN Historical Stock Prices Also explore: INVE shares outstanding history
|
Free INVE Email Alerts:
INVE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.