Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Identiv (INVE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 2.43 2.45 2.39 2.39 5,020
25th Sep 2026 (Fri) 2.38 2.46 2.34 2.45 2,254
24th Sep 2026 (Thu) 2.405 2.405 2.32 2.37 1,434
23rd Sep 2026 (Wed) 2.46 2.46 2.40 2.40 10,650
22nd Sep 2026 (Tue) 2.51 2.51 2.46 2.49 9,434
21st Sep 2026 (Mon) 2.50 2.50 2.465 2.50 1,451
18th Sep 2026 (Fri) 2.53 2.53 2.50 2.51 6,931
17th Sep 2026 (Thu) 2.56 2.565 2.54 2.56 4,406
16th Sep 2026 (Wed) 2.66 2.66 2.53 2.56 13,476
15th Sep 2026 (Tue) 2.56 2.70 2.555 2.60 8,490
14th Sep 2026 (Mon) 2.60 2.61 2.58 2.60 864
11th Sep 2026 (Fri) 2.61 2.61 2.59 2.58 2,218
10th Sep 2026 (Thu) 2.66 2.69 2.64 2.64 6,537
9th Sep 2026 (Wed) 2.70 2.70 2.65 2.67 7,155
8th Sep 2026 (Tue) 2.79 2.79 2.68 2.68 7,168
7th Sep 2026 (Mon) 2.80 2.85 2.785 2.81 1,926
4th Sep 2026 (Fri) 2.80 2.85 2.785 2.81 1,926
3rd Sep 2026 (Thu) 2.81 2.84 2.78 2.80 6,068
2nd Sep 2026 (Wed) 2.84 2.84 2.775 2.78 2,913
1st Sep 2026 (Tue) 2.815 2.815 2.755 2.76 14,536
31st Aug 2026 (Mon) 2.84 2.86 2.80 2.81 6,505
28th Aug 2026 (Fri) 2.81 2.82 2.75 2.76 5,057
27th Aug 2026 (Thu) 2.97 2.97 2.80 2.81 13,760
26th Aug 2026 (Wed) 2.89 2.90 2.86 2.88 22,691
25th Aug 2026 (Tue) 2.92 2.935 2.88 2.87 21,279
24th Aug 2026 (Mon) 2.85 2.93 2.85 2.86 22,221
21st Aug 2026 (Fri) 2.92 2.96 2.82 2.85 17,206
20th Aug 2026 (Thu) 2.88 2.90 2.85 2.89 16,756
19th Aug 2026 (Wed) 2.89 2.94 2.81 2.85 14,562
18th Aug 2026 (Tue) 2.77 2.95 2.77 2.88 33,689
17th Aug 2026 (Mon) 2.665 2.78 2.61 2.74 64,309
14th Aug 2026 (Fri) 2.63 2.68 2.55 2.65 19,715
13th Aug 2026 (Thu) 2.58 2.725 2.43 2.65 57,170
12th Aug 2026 (Wed) 2.64 2.71 2.57 2.62 31,939
11th Aug 2026 (Tue) 2.57 2.64 2.555 2.58 3,750
10th Aug 2026 (Mon) 2.56 2.60 2.535 2.55 9,903
7th Aug 2026 (Fri) 2.60 2.63 2.58 2.58 4,306
6th Aug 2026 (Thu) 2.585 2.675 2.54 2.55 4,357
5th Aug 2026 (Wed) 2.69 2.69 2.56 2.60 12,017
4th Aug 2026 (Tue) 2.73 2.74 2.69 2.68 1,454
3rd Aug 2026 (Mon) 2.695 2.73 2.68 2.70 3,115
31st Jul 2026 (Fri) 2.71 2.71 2.63 2.64 3,124
30th Jul 2026 (Thu) 2.665 2.75 2.63 2.70 5,714
29th Jul 2026 (Wed) 2.63 2.70 2.52 2.54 22,493
FTSE 100 Latest
Value10,713.77
Change28.89