tiprankstipranks
Identiv (DE:INVN)
FRANKFURT:INVN
Germany Market
INVN
Identiv
RESEARCH TOOLSreports

Identiv (INVN) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
2.28
2.28
2.28
2.28
2.28
-0.44%
0
0.00
Sep 03, 2026
2.26
2.29
2.26
2.29
2.29
+1.55%
30
2.05
Sep 02, 2026
2.26
2.26
2.26
2.26
2.26
-9.80%
0
0.00
Sep 01, 2026
2.30
2.50
2.30
2.50
2.50
+10.86%
240
12.63
Aug 31, 2026
2.25
2.26
2.25
2.26
2.26
-1.31%
1
0.05
Aug 28, 2026
2.29
2.29
2.29
2.29
2.29
-2.56%
20
1.07
Aug 27, 2026
2.35
2.35
2.35
2.35
2.35
+0.43%
0
0.00
Aug 26, 2026
2.34
2.34
2.34
2.34
2.34
+0.43%
0
0.00
Aug 25, 2026
2.33
2.33
2.33
2.33
2.33
+0.43%
0
0.00
Aug 24, 2026
2.32
2.32
2.32
2.32
2.32
-1.28%
0
0.00
Aug 21, 2026
2.35
2.35
2.35
2.35
2.35
+1.30%
0
0.00
Aug 20, 2026
2.32
2.32
2.32
2.32
2.32
-1.91%
0
0.00
Aug 19, 2026
2.36
2.36
2.36
2.36
2.36
+5.36%
0
0.00
Aug 18, 2026
2.24
2.24
2.24
2.24
2.24
-3.45%
0
0.00
Aug 17, 2026
2.16
2.34
2.16
2.32
2.32
+7.41%
23
0.35
Aug 14, 2026
2.17
2.17
2.16
2.16
2.16
-1.37%
5
0.08
Aug 13, 2026
2.19
2.19
2.19
2.19
2.19
-0.23%
350
5.81
Aug 12, 2026
2.19
2.20
2.19
2.20
2.20
+0.23%
50
0.84
Aug 11, 2026
2.19
2.19
2.19
2.19
2.19
0.00%
0
0.00
Aug 10, 2026
2.19
2.19
2.19
2.19
2.19
0.00%
0
0.00
Aug 07, 2026
2.19
2.19
2.19
2.19
2.19
0.00%
0
0.00
Aug 06, 2026
2.19
2.19
2.19
2.19
2.19
-0.68%
0
0.00
Aug 05, 2026
2.21
2.21
2.21
2.21
2.21
-0.90%
0
0.00
Aug 04, 2026
2.23
2.23
2.23
2.23
2.23
+1.60%
0
0.00
Aug 03, 2026
2.19
2.19
2.19
2.19
2.19
-1.79%
0
0.00
Jul 31, 2026
2.23
2.23
2.23
2.23
2.23
+5.94%
0
0.00
Jul 30, 2026
2.09
2.11
2.09
2.11
2.11
-4.75%
10
0.15
Jul 29, 2026
2.21
2.21
2.21
2.21
2.21
-4.95%
0
0.00
Jul 28, 2026
2.26
2.33
2.26
2.33
2.33
+3.33%
9
0.13
Jul 27, 2026
2.25
2.25
2.25
2.25
2.25
-2.81%
0
0.00
Jul 24, 2026
2.32
2.32
2.32
2.32
2.32
+2.25%
0
0.00
Jul 23, 2026
2.27
2.26
2.26
2.26
2.26
-1.99%
0
0.00
Jul 22, 2026
2.31
2.31
2.31
2.31
2.31
0.00%
0
0.00
Jul 21, 2026
2.26
2.31
2.26
2.31
2.31
-0.43%
0
0.00
Jul 20, 2026
2.32
2.32
2.32
2.32
2.32
-0.64%
0
0.00
Jul 17, 2026
2.34
2.34
2.34
2.34
2.34
-5.66%
0
0.00
Jul 16, 2026
2.48
2.48
2.48
2.48
2.48
+0.20%
1
0.01
Jul 15, 2026
2.47
2.47
2.47
2.47
2.47
+3.39%
0
0.00
Jul 14, 2026
2.39
2.39
2.39
2.39
2.39
-1.89%
0
0.00
Jul 13, 2026
2.44
2.44
2.44
2.44
2.44
+7.55%
0
0.00
Jul 10, 2026
2.27
2.26
2.26
2.26
2.26
+2.91%
0
0.00
Jul 09, 2026
2.20
2.20
2.20
2.20
2.20
+0.46%
0
0.00
Jul 08, 2026
2.19
2.19
2.19
2.19
2.19
+0.23%
0
0.00
Jul 07, 2026
2.19
2.19
2.19
2.19
2.19
+1.86%
0
0.00
Jul 06, 2026
2.15
2.15
2.15
2.15
2.15
-3.38%
0
0.00
Jul 03, 2026
2.22
2.22
2.22
2.22
2.22
-1.94%
0
0.00
Jul 02, 2026
2.20
2.26
2.20
2.26
2.26
+8.07%
2
<0.01
Jul 01, 2026
2.10
2.10
2.10
2.10
2.10
-3.01%
0
0.00
Jun 30, 2026
2.16
2.16
2.16
2.16
2.16
-1.14%
0
0.00
Jun 29, 2026
2.19
2.19
2.19
2.19
2.19
+5.05%
0
0.00
Rows:
50