Identiv Inc. (INVN) - Historical data, historical prices

2.70000 EUR

0.015

0.55%

Last update Jun 20, 8:10 AM CEST

Market closed

Day range

2.70000

2.70000

2.70000

Previous close

2.71500

Open

2.70000

Access this stock data via API

Identiv Inc.

2.70

0.02

0.55%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 20, 2025	2.70	2.70	2.70	2.70	0	10
Jun 19, 2025	2.72	2.72	2.72	2.72	0	0
Jun 18, 2025	2.67	2.68	2.67	2.68	0.19%	10
Jun 17, 2025	2.66	2.66	2.66	2.66	0	18
Jun 16, 2025	2.64	2.64	2.64	2.64	0	18
Jun 13, 2025	2.69	2.69	2.69	2.69	0	18
Jun 12, 2025	2.71	2.71	2.71	2.71	0	18
Jun 11, 2025	2.80	2.80	2.80	2.80	0	18
Jun 10, 2025	2.83	2.83	2.83	2.83	0	0
Jun 09, 2025	2.76	2.76	2.76	2.76	0	18
Jun 06, 2025	2.78	2.78	2.78	2.78	0	18
Jun 05, 2025	2.77	2.77	2.76	2.76	-0.54%	18
Jun 04, 2025	2.80	2.80	2.80	2.80	0	10
Jun 03, 2025	2.83	2.83	2.83	2.83	0	10
Jun 02, 2025	2.80	2.80	2.80	2.80	0	10
May 30, 2025	2.86	2.86	2.82	2.82	-1.40%	10
May 29, 2025	2.90	2.90	2.90	2.90	0	0
May 28, 2025	2.94	2.94	2.90	2.90	-1.19%	0
May 27, 2025	2.87	2.88	2.87	2.88	0.52%	10
May 26, 2025	2.86	2.87	2.86	2.87	0.53%	10
May 23, 2025	2.87	2.87	2.79	2.81	-1.92%	3