Dark

INVE
Identive, Inc.
stock NASDAQ

Market Open

Aug 6, 2026 2:16:15 PM EDT

2.62USD+1.158%(+0.03)113,768

2.61Bid 2.64Ask 0.03Spread

Pre-market

Aug 6, 2026 8:40:30 AM EDT

2.60USD+0.386%(+0.01)3,900

After-hours

Aug 4, 2026 4:28:30 PM EDT

2.73USD+1.487%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	2.5800	2.6700	2.5600	2.6200	+0.769%	113,768	0.000%
2026-08-05	2.6800	2.7000	2.5400	2.6000	-2.985%	376,075	+0.769%
2026-08-04	2.7300	2.7500	2.6650	2.6800	-0.741%	108,171	-2.239%
2026-08-03	2.6700	2.7300	2.6400	2.7000	+2.273%	173,822	-2.963%
2026-07-31	2.7000	2.7500	2.6300	2.6400	-2.222%	145,982	-0.758%
2026-07-30	2.5700	2.7900	2.5700	2.7000	+6.299%	143,766	-2.963%
2026-07-29	2.6500	2.7100	2.5200	2.5400	-4.869%	497,546	+3.150%
2026-07-28	2.6900	2.7400	2.6300	2.6700	-1.476%	144,325	-1.873%
2026-07-27	2.7000	2.7700	2.6600	2.7100	+0.743%	69,654	-3.321%
2026-07-24	2.7500	2.7800	2.6800	2.6900	-3.237%	89,755	-2.602%
2026-07-23	2.7200	2.7800	2.6800	2.7800	+1.460%	52,200	-5.755%
2026-07-22	2.7800	2.8200	2.7100	2.7400	-1.439%	61,187	-4.380%
2026-07-21	2.7100	2.8100	2.6950	2.7800	+2.206%	88,639	-5.755%
2026-07-20	2.7800	2.8087	2.7100	2.7200	-2.857%	116,210	-3.676%
2026-07-17	2.8700	2.8850	2.7400	2.8000	-1.235%	74,693	-6.429%
2026-07-16	2.9500	2.9568	2.8100	2.8350	-4.866%	107,088	-7.584%
2026-07-15	2.9500	3.0700	2.9500	2.9800	+0.337%	141,241	-12.081%
2026-07-14	2.8900	3.0100	2.8230	2.9700	+3.484%	203,273	-11.785%
2026-07-13	2.9400	2.9700	2.8300	2.8700	-2.048%	185,524	-8.711%
2026-07-10	2.7600	2.9400	2.7500	2.9300	+6.934%	249,949	-10.580%
2026-07-09	2.6300	2.7650	2.6300	2.7400	+3.396%	134,722	-4.380%
2026-07-08	2.6500	2.7000	2.5700	2.6500	0.000%	167,588	-1.132%
2026-07-07	2.6500	2.7100	2.5600	2.6500	+0.379%	385,099	-1.132%
2026-07-06	2.6300	2.7300	2.4900	2.6400	+1.149%	633,845	-0.758%
2026-07-02	2.6800	2.7100	2.5000	2.6100	-1.509%	815,417	+0.383%
2026-07-01	2.5500	2.6850	2.5200	2.6500	+5.159%	780,238	-1.132%
2026-06-30	2.5800	2.6566	2.5100	2.5200	-3.077%	290,185	+3.968%
2026-06-29	2.6100	2.7200	2.5600	2.6000	-0.763%	375,392	+0.769%
2026-06-26	2.4500	2.6700	2.4410	2.6200	+4.800%	1,016,647	0.000%
2026-06-25	2.8500	2.9100	2.4300	2.5000	-32.249%	1,452,368	+4.800%
2026-06-24	3.7600	3.7600	3.6500	3.6900	-1.600%	203,319	-28.997%
2026-06-23	3.8600	3.9000	3.7500	3.7500	-4.822%	38,832	-30.133%
2026-06-22	3.9800	3.9900	3.8900	3.9400	-1.005%	44,325	-33.503%
2026-06-18	3.9300	4.0400	3.9050	3.9800	+1.272%	74,269	-34.171%
2026-06-17	3.8200	4.0150	3.8068	3.9300	+2.344%	59,418	-33.333%
2026-06-16	3.9200	3.9900	3.8072	3.8400	-3.030%	90,956	-31.771%
2026-06-15	3.9000	3.9750	3.8600	3.9600	+2.857%	54,146	-33.838%
2026-06-12	3.8900	3.9600	3.8100	3.8500	-1.028%	71,318	-31.948%
2026-06-11	3.8700	3.9300	3.8500	3.8900	+0.258%	27,533	-32.648%
2026-06-10	3.8900	3.9200	3.8300	3.8800	-0.257%	35,113	-32.474%
2026-06-09	3.9900	4.0700	3.8300	3.8900	-2.261%	54,860	-32.648%
2026-06-08	4.0700	4.1000	3.9500	3.9800	-0.748%	87,634	-34.171%
2026-06-05	4.2500	4.3250	3.9500	4.0100	-6.527%	107,973	-34.663%
2026-06-04	4.2200	4.3192	4.1800	4.2900	+2.143%	66,752	-38.928%
2026-06-03	4.1500	4.2400	4.1200	4.2000	+0.719%	101,774	-37.619%
2026-06-02	4.1100	4.1900	4.0800	4.1700	+2.963%	132,033	-37.170%
2026-06-01	4.1000	4.2799	4.0300	4.0500	-1.220%	139,962	-35.309%
2026-05-29	3.9300	4.1700	3.9300	4.1000	+3.797%	121,565	-36.098%
2026-05-28	3.9100	3.9900	3.9100	3.9500	+0.254%	44,456	-33.671%
2026-05-27	3.9000	4.0000	3.8473	3.9400	+0.254%	104,828	-33.503%
2026-05-26	4.0200	4.1500	3.9150	3.9300	-2.481%	178,023	-33.333%
2026-05-22	4.0000	4.1650	4.0000	4.0300	+1.003%	46,231	-34.988%
2026-05-21	3.9100	4.1000	3.9100	3.9900	+0.758%	47,110	-34.336%
2026-05-20	4.0700	4.0799	3.9200	3.9600	+0.508%	116,846	-33.838%
2026-05-19	3.8100	4.0200	3.7201	3.9400	+3.141%	150,836	-33.503%
2026-05-18	3.8000	3.9500	3.7450	3.8200	+0.262%	100,661	-31.414%
2026-05-15	3.9400	3.9500	3.7100	3.8100	-3.788%	250,493	-31.234%
2026-05-14	4.3600	4.5400	3.7000	3.9600	-17.842%	473,112	-33.838%
2026-05-13	4.8000	4.9500	4.7515	4.8200	0.000%	138,132	-45.643%
2026-05-12	4.8800	4.9700	4.7550	4.8200	0.000%	127,682	-45.643%
2026-05-11	5.0900	5.1200	4.8100	4.8200	-6.226%	162,507	-45.643%
2026-05-08	5.0800	5.2500	4.9900	5.1400	+1.984%	127,586	-49.027%
2026-05-07	5.2500	5.2950	4.9107	5.0400	-4.726%	170,653	-48.016%
2026-05-06	5.0800	5.3000	4.9900	5.2900	+5.169%	135,303	-50.473%
2026-05-05	4.8200	5.1300	4.7600	5.0300	+3.926%	264,909	-47.913%
2026-05-04	4.9800	5.0250	4.7602	4.8400	-2.419%	440,903	-45.868%
2026-05-01	4.7100	5.0850	4.6418	4.9600	+4.641%	312,678	-47.177%
2026-04-30	4.6500	4.9500	4.5700	4.7400	+2.155%	294,046	-44.726%
2026-04-29	4.7900	4.8000	4.5800	4.6400	-2.316%	199,592	-43.534%
2026-04-28	4.6000	4.7700	4.5000	4.7500	0.000%	223,431	-44.842%
2026-04-27	4.3700	4.8399	4.3401	4.7500	+8.696%	995,496	-44.842%
2026-04-24	4.0800	4.3999	3.9982	4.3700	+12.629%	1,250,209	-40.046%
2026-04-23	4.0000	4.0000	3.8000	3.8800	-1.523%	415,148	-32.474%
2026-04-22	3.9500	4.0500	3.8500	3.9400	+0.254%	581,898	-33.503%
2026-04-21	4.0500	4.0600	3.7950	3.9300	+0.255%	851,635	-33.333%
2026-04-20	3.8300	3.9200	3.6600	3.9200	+5.376%	390,515	-33.163%
2026-04-17	3.6900	3.7900	3.6900	3.7200	+0.813%	122,927	-29.570%
2026-04-16	3.7200	3.7827	3.6000	3.6900	+0.272%	259,820	-28.997%
2026-04-15	3.6850	3.7000	3.5900	3.6800	+0.546%	80,819	-28.804%
2026-04-14	3.7000	3.8100	3.6100	3.6600	+0.274%	129,246	-28.415%
2026-04-13	3.6500	3.7250	3.6100	3.6500	-1.084%	69,958	-28.219%
2026-04-10	3.6900	3.8000	3.5750	3.6900	+0.545%	73,972	-28.997%
2026-04-09	3.6511	3.7400	3.6400	3.6700	-0.542%	22,666	-28.610%
2026-04-08	3.7500	3.7500	3.6000	3.6900	-0.539%	106,860	-28.997%
2026-04-07	3.6600	3.7500	3.5610	3.7100	+0.270%	67,723	-29.380%
2026-04-06	3.7500	3.8400	3.6650	3.7000	-1.333%	73,071	-29.189%
2026-04-02	3.5000	3.7600	3.5000	3.7500	+1.626%	73,744	-30.133%
2026-04-01	3.7300	3.7600	3.6000	3.6900	-0.270%	34,699	-28.997%
2026-03-31	3.6000	3.7500	3.5900	3.7000	+3.352%	57,711	-29.189%
2026-03-30	3.7500	3.7900	3.5000	3.5800	-2.452%	178,666	-26.816%
2026-03-27	3.7500	3.7900	3.5700	3.6700	-3.166%	74,588	-28.610%
2026-03-26	4.0600	4.0800	3.7100	3.7900	-3.562%	515,359	-30.871%
2026-03-25	3.5200	3.9400	3.3900	3.9300	+12.607%	539,716	-33.333%
2026-03-24	3.3000	3.5100	3.3000	3.4900	+5.438%	118,308	-24.928%
2026-03-23	3.2500	3.3500	3.1500	3.3100	+5.414%	135,796	-20.846%
2026-03-20	3.2400	3.2700	3.1000	3.1400	-2.786%	77,393	-16.561%
2026-03-19	3.3300	3.3999	3.1900	3.2300	-3.869%	106,079	-18.885%
2026-03-18	3.4200	3.4500	3.2850	3.3600	-2.041%	44,284	-22.024%
2026-03-17	3.5000	3.5600	3.4100	3.4300	-0.867%	61,648	-23.615%
2026-03-16	3.6200	3.7400	3.4500	3.4600	-1.983%	113,558	-24.277%
2026-03-13	3.7500	3.9400	3.4600	3.5300	+6.647%	473,754	-25.779%
2026-03-12	3.2500	3.4600	3.2500	3.3100	+1.846%	85,193	-20.846%
2026-03-11	3.3900	3.5000	3.2400	3.2500	-3.274%	67,668	-19.385%
2026-03-10	3.4400	3.7131	3.2800	3.3600	+1.818%	177,915	-22.024%
2026-03-09	3.3039	3.3500	3.2300	3.3000	+0.304%	10,485	-20.606%
2026-03-06	3.2600	3.4000	3.2309	3.2900	+3.135%	59,446	-20.365%
2026-03-05	3.2500	3.3000	3.1900	3.1900	-3.333%	20,291	-17.868%
2026-03-04	3.3274	3.3499	3.1740	3.3000	+2.804%	23,019	-20.606%
2026-03-03	3.1500	3.2700	3.1100	3.2100	+1.262%	23,604	-18.380%
2026-03-02	3.1600	3.1900	3.1200	3.1700	+0.635%	24,076	-17.350%
2026-02-27	3.2833	3.2833	3.1300	3.1500	+0.639%	17,429	-16.825%
2026-02-26	3.1500	3.2500	3.1300	3.1300	-0.635%	25,826	-16.294%
2026-02-25	3.2501	3.2501	3.1300	3.1500	0.000%	31,970	-16.825%
2026-02-24	3.2950	3.2950	3.1000	3.1500	-1.563%	26,206	-16.825%
2026-02-23	3.1200	3.2400	3.1200	3.2000	+1.266%	15,383	-18.125%
2026-02-20	3.2200	3.2750	3.1600	3.1600	-2.769%	8,221	-17.089%
2026-02-19	3.5300	3.5300	3.1000	3.2500	+0.932%	55,524	-19.385%
2026-02-18	3.1800	3.3000	3.1800	3.2200	+1.258%	11,883	-18.634%
2026-02-17	3.1000	3.3700	3.1000	3.1800	+2.913%	74,151	-17.610%
2026-02-13	3.2950	3.4100	3.0900	3.0900	-2.215%	52,499	-15.210%
2026-02-12	3.3300	3.3900	3.1500	3.1600	-4.242%	45,152	-17.089%
2026-02-11	3.4400	3.5000	3.3000	3.3000	-4.348%	79,122	-20.606%
2026-02-10	3.4100	3.5000	3.3444	3.4500	+2.985%	42,728	-24.058%
2026-02-09	3.3700	3.4400	3.3400	3.3500	-1.180%	9,907	-21.791%
2026-02-06	3.3338	3.5000	3.3000	3.3900	+1.194%	27,979	-22.714%
2026-02-05	3.3900	3.4000	3.3450	3.3500	-1.760%	11,806	-21.791%
2026-02-04	3.3300	3.4500	3.3300	3.4100	+2.402%	21,905	-23.167%
2026-02-03	3.3500	3.4300	3.2900	3.3300	+0.301%	61,102	-21.321%
2026-02-02	3.3100	3.4200	3.2400	3.3200	0.000%	24,439	-21.084%
2026-01-30	3.3800	3.3900	3.3099	3.3200	-4.598%	12,252	-21.084%
2026-01-29	3.3850	3.5000	3.2513	3.4800	+0.870%	22,964	-24.713%
2026-01-28	3.3000	3.4500	3.2650	3.4500	+4.545%	25,369	-24.058%
2026-01-27	3.2800	3.3000	3.2164	3.3000	-0.602%	14,308	-20.606%
2026-01-26	3.2000	3.3500	3.1500	3.3200	+3.750%	42,919	-21.084%
2026-01-23	3.3300	3.3301	3.1700	3.2000	-3.904%	33,522	-18.125%
2026-01-22	3.3100	3.3500	3.2850	3.3300	+2.147%	8,807	-21.321%
2026-01-21	3.3500	3.4100	3.2300	3.2600	-5.233%	35,444	-19.632%
2026-01-20	3.2500	3.5038	3.2300	3.4400	+3.614%	28,321	-23.837%
2026-01-16	3.4600	3.4800	3.3200	3.3200	-3.207%	27,490	-21.084%
2026-01-15	3.4800	3.5415	3.4300	3.4300	-1.153%	9,510	-23.615%
2026-01-14	3.5700	3.5700	3.4300	3.4700	-1.977%	27,306	-24.496%
2026-01-13	3.6424	3.6925	3.5400	3.5400	-1.117%	7,159	-25.989%
2026-01-12	3.5800	3.6599	3.4950	3.5800	0.000%	21,854	-26.816%
2026-01-09	3.4500	3.6100	3.4400	3.5800	+4.985%	10,513	-26.816%
2026-01-08	3.5100	3.5500	3.4100	3.4100	-2.011%	16,686	-23.167%
2026-01-07	3.6600	3.7482	3.4600	3.4800	-4.132%	21,622	-24.713%
2026-01-06	3.5894	3.7242	3.5750	3.6300	+1.114%	20,886	-27.824%
2026-01-05	3.6800	3.7617	3.5200	3.5900	-1.374%	34,242	-27.019%
2026-01-02	3.9000	3.9000	3.6400	3.6400	-5.208%	37,339	-28.022%
2025-12-31	3.4900	3.8400	3.4347	3.8400	+10.345%	67,408	-31.771%
2025-12-30	3.4500	3.6139	3.4000	3.4800	+1.163%	35,660	-24.713%
2025-12-29	3.4000	3.4700	3.2300	3.4400	+0.292%	29,721	-23.837%
2025-12-26	3.4300	3.4400	3.3100	3.4300	0.000%	49,858	-23.615%
2025-12-24	3.4500	3.4500	3.4250	3.4300	-0.291%	4,096	-23.615%
2025-12-23	3.6000	3.6000	3.4200	3.4400	-1.433%	9,180	-23.837%
2025-12-22	3.5700	3.6400	3.4000	3.4900	-2.786%	47,732	-24.928%
2025-12-19	3.4800	3.7000	3.4750	3.5900	+4.058%	55,882	-27.019%
2025-12-18	3.4550	3.5500	3.4350	3.4500	+1.173%	48,529	-24.058%
2025-12-17	3.4613	3.5500	3.4000	3.4100	-3.125%	13,204	-23.167%
2025-12-16	3.4550	3.6000	3.4500	3.5200	+0.285%	57,745	-25.568%
2025-12-15	3.6000	3.6000	3.4800	3.5100	-1.955%	54,679	-25.356%
2025-12-12	3.6000	3.6000	3.4400	3.5800	+2.579%	62,094	-26.816%
2025-12-11	3.6000	3.6000	3.4700	3.4900	-4.905%	16,816	-24.928%
2025-12-10	3.5800	3.7923	3.5800	3.6700	+1.381%	46,765	-28.610%
2025-12-09	3.5400	3.6200	3.4900	3.6200	+1.117%	24,540	-27.624%
2025-12-08	3.4700	3.6100	3.4700	3.5800	+1.994%	55,987	-26.816%
2025-12-05	3.4600	3.5500	3.4400	3.5100	+2.035%	27,952	-25.356%
2025-12-04	3.4400	3.4880	3.3800	3.4400	0.000%	15,477	-23.837%
2025-12-03	3.4200	3.4600	3.4100	3.4400	+0.585%	20,756	-23.837%
2025-12-02	3.4100	3.4200	3.3300	3.4200	+1.484%	21,291	-23.392%
2025-12-01	3.3800	3.4300	3.3100	3.3700	0.000%	78,288	-22.255%
2025-11-28	3.4200	3.4500	3.3700	3.3700	-1.462%	42,632	-22.255%
2025-11-26	3.5000	3.5100	3.3500	3.4200	-0.870%	103,401	-23.392%
2025-11-25	3.4850	3.5200	3.3000	3.4500	+1.471%	107,264	-24.058%
2025-11-24	3.2500	3.4500	3.2500	3.4000	+4.615%	62,187	-22.941%
2025-11-21	3.2300	3.3200	3.1700	3.2500	+1.562%	49,132	-19.385%
2025-11-20	3.1800	3.4250	3.1400	3.2000	+0.629%	71,720	-18.125%
2025-11-19	3.4200	3.4340	3.1800	3.1800	-7.018%	77,137	-17.610%
2025-11-18	3.5271	3.5271	3.4200	3.4200	-3.390%	31,843	-23.392%
2025-11-17	3.6300	3.7300	3.5000	3.5400	-5.600%	59,950	-25.989%
2025-11-14	3.5100	3.7650	3.5000	3.7500	+6.534%	39,528	-30.133%
2025-11-13	3.7100	3.7100	3.5000	3.5200	-5.376%	33,093	-25.568%
2025-11-12	3.8000	3.8800	3.7200	3.7200	+0.813%	32,847	-29.570%
2025-11-11	4.0400	4.0700	3.6400	3.6900	-3.655%	79,452	-28.997%
2025-11-10	3.8800	3.9200	3.6081	3.8300	+1.323%	89,139	-31.593%
2025-11-07	3.8500	3.9000	3.6050	3.7800	-3.325%	70,939	-30.688%
2025-11-06	3.8900	4.0000	3.7800	3.9100	+3.166%	163,774	-32.992%
2025-11-05	3.7700	3.9500	3.7400	3.7900	+2.156%	37,466	-30.871%
2025-11-04	3.8400	3.9200	3.7100	3.7100	-5.838%	45,275	-29.380%
2025-11-03	4.0000	4.0000	3.8400	3.9400	-1.500%	47,029	-33.503%
2025-10-31	3.8600	4.0000	3.8600	4.0000	+3.627%	17,406	-34.500%
2025-10-30	3.8450	3.9000	3.8201	3.8600	+2.116%	24,070	-32.124%
2025-10-29	3.9101	3.9101	3.7800	3.7800	-4.545%	18,071	-30.688%
2025-10-28	3.8400	4.0200	3.8400	3.9600	+2.062%	22,577	-33.838%
2025-10-27	4.0490	4.0700	3.8500	3.8800	-1.772%	40,244	-32.474%
2025-10-24	4.0500	4.0658	3.8700	3.9500	-1.496%	13,108	-33.671%
2025-10-23	3.8200	4.0600	3.8200	4.0100	+6.649%	27,095	-34.663%
2025-10-22	4.0100	4.0100	3.7600	3.7600	-6.234%	41,705	-30.319%
2025-10-21	3.8900	4.0500	3.6850	4.0100	+4.156%	73,868	-34.663%
2025-10-20	3.8800	3.9300	3.6800	3.8500	-0.259%	58,827	-31.948%
2025-10-17	3.5800	3.8600	3.5100	3.8600	+9.972%	87,429	-32.124%
2025-10-16	3.4600	3.6400	3.4600	3.5100	+1.739%	31,343	-25.356%
2025-10-15	3.5700	3.6000	3.4300	3.4500	-3.361%	43,561	-24.058%
2025-10-14	3.5800	3.6600	3.5700	3.5700	0.000%	18,681	-26.611%
2025-10-13	3.6300	3.6950	3.5600	3.5700	+1.133%	19,106	-26.611%
2025-10-10	3.8000	3.8099	3.5300	3.5300	-6.117%	38,038	-25.779%
2025-10-09	3.7100	3.8000	3.7100	3.7600	+0.804%	24,628	-30.319%
2025-10-08	3.7400	3.8000	3.6800	3.7300	0.000%	19,578	-29.759%
2025-10-07	3.7900	3.7900	3.7000	3.7300	+1.635%	27,097	-29.759%
2025-10-06	3.6500	3.7450	3.5936	3.6700	+2.514%	26,938	-28.610%
2025-10-03	3.5500	3.6600	3.5000	3.5800	+2.286%	26,125	-26.816%
2025-10-02	3.4900	3.5400	3.4200	3.5000	+2.639%	18,056	-25.143%
2025-10-01	3.5079	3.5300	3.3700	3.4100	-1.159%	18,400	-23.167%
2025-09-30	3.4700	3.6841	3.3300	3.4500	-1.989%	36,783	-24.058%
2025-09-29	3.6300	3.7600	3.5200	3.5200	-3.297%	44,407	-25.568%
2025-09-26	3.8000	3.8000	3.5600	3.6400	-1.622%	26,974	-28.022%
2025-09-25	3.7700	3.7900	3.6513	3.7000	+1.093%	9,771	-29.189%
2025-09-24	3.6500	3.7400	3.6300	3.6600	-0.813%	15,730	-28.415%
2025-09-23	3.6300	3.7300	3.5300	3.6900	+0.820%	30,650	-28.997%
2025-09-22	3.6900	3.7500	3.6100	3.6600	-1.613%	23,623	-28.415%
2025-09-19	3.6800	3.7200	3.6200	3.7200	+0.813%	28,101	-29.570%
2025-09-18	3.7071	3.7399	3.6500	3.6900	+0.820%	24,520	-28.997%
2025-09-17	3.8200	3.8200	3.6200	3.6600	+1.105%	32,759	-28.415%
2025-09-16	3.6500	3.6600	3.5800	3.6200	0.000%	40,174	-27.624%
2025-09-15	3.6200	3.8500	3.6000	3.6200	0.000%	59,237	-27.624%
2025-09-12	3.6900	3.7900	3.6200	3.6200	-1.897%	29,606	-27.624%
2025-09-11	3.8000	3.8000	3.6900	3.6900	-1.862%	21,662	-28.997%
2025-09-10	3.8300	3.8600	3.7400	3.7600	-0.529%	7,618	-30.319%
2025-09-09	3.7700	3.8450	3.7300	3.7800	-0.526%	27,897	-30.688%
2025-09-08	3.7900	3.8700	3.7850	3.8000	-0.524%	31,462	-31.053%
2025-09-05	3.7850	3.8600	3.7300	3.8200	+1.867%	20,055	-31.414%
2025-09-04	3.7300	3.8100	3.7000	3.7500	+0.536%	18,388	-30.133%
2025-09-03	3.8300	3.9000	3.7300	3.7300	-1.842%	43,773	-29.759%
2025-09-02	3.7100	3.8399	3.7100	3.8000	+2.703%	18,645	-31.053%
2025-08-29	3.8000	3.8600	3.6821	3.7000	0.000%	50,311	-29.189%
2025-08-28	3.6400	3.7900	3.6400	3.7000	+0.817%	34,507	-29.189%
2025-08-27	3.7100	3.9400	3.6700	3.6700	-1.078%	122,525	-28.610%
2025-08-26	3.7000	3.7700	3.5900	3.7100	0.000%	55,450	-29.380%
2025-08-25	3.5900	3.7200	3.5900	3.7100	+2.770%	9,833	-29.380%
2025-08-22	3.6000	3.6600	3.5000	3.6100	+2.557%	43,867	-27.424%
2025-08-21	3.4932	3.6500	3.4908	3.5200	-3.030%	82,786	-25.568%
2025-08-20	3.5800	3.7289	3.5800	3.6300	+1.966%	25,359	-27.824%
2025-08-19	3.7300	3.7600	3.5000	3.5600	-3.523%	121,024	-26.404%
2025-08-18	3.6500	3.7600	3.5900	3.6900	+4.237%	41,134	-28.997%
2025-08-15	3.6500	3.7100	3.4500	3.5400	-3.542%	31,333	-25.989%
2025-08-14	3.6300	3.7648	3.6087	3.6700	-0.811%	20,606	-28.610%
2025-08-13	3.6300	3.7600	3.6300	3.7000	+0.817%	31,520	-29.189%
2025-08-12	3.6500	3.7500	3.6150	3.6700	+1.662%	23,691	-28.610%
2025-08-11	3.5700	3.7000	3.4800	3.6100	+0.838%	28,436	-27.424%
2025-08-08	3.2200	3.6100	3.2200	3.5800	-0.556%	39,980	-26.816%
2025-08-07	3.5100	3.6600	3.4750	3.6000	+2.857%	81,383	-27.222%
2025-08-06	3.5900	3.6350	3.5000	3.5000	-2.235%	12,735	-25.143%
2025-08-05	3.6500	3.8665	3.5614	3.5800	+4.070%	83,907	-26.816%
2025-08-04	3.5300	3.6100	3.4300	3.4400	-0.290%	37,073	-23.837%
2025-08-01	3.6000	3.6000	3.4200	3.4500	-4.959%	33,045	-24.058%
2025-07-31	3.3900	3.6300	3.3670	3.6300	+6.452%	21,482	-27.824%
2025-07-30	3.4800	3.6550	3.3930	3.4100	-3.399%	17,504	-23.167%
2025-07-29	3.7600	3.7600	3.4800	3.5300	-5.867%	47,958	-25.779%
2025-07-28	3.7400	3.7800	3.7200	3.7500	0.000%	36,362	-30.133%
2025-07-25	3.7200	3.7850	3.7200	3.7500	0.000%	18,949	-30.133%
2025-07-24	3.5850	3.7900	3.5600	3.7500	+4.457%	49,604	-30.133%
2025-07-23	3.6000	3.6250	3.5100	3.5900	-0.278%	46,932	-27.019%
2025-07-22	3.4400	3.6400	3.4400	3.6000	+4.348%	35,734	-27.222%
2025-07-21	3.4100	3.4700	3.3300	3.4500	+1.471%	111,165	-24.058%
2025-07-18	3.5600	3.6457	3.3688	3.4000	-4.762%	74,744	-22.941%
2025-07-17	3.4100	3.6853	3.4100	3.5700	+4.386%	117,149	-26.611%
2025-07-16	3.3700	3.4700	3.3500	3.4200	+2.395%	88,526	-23.392%
2025-07-15	3.4700	3.4880	3.3300	3.3400	-3.468%	67,584	-21.557%
2025-07-14	3.4900	3.5100	3.4400	3.4600	-0.288%	52,244	-24.277%
2025-07-11	3.4700	3.5200	3.4700	3.4700	-0.857%	49,757	-24.496%
2025-07-10	3.5200	3.5600	3.4600	3.5000	0.000%	140,347	-25.143%
2025-07-09	3.3000	3.6100	3.2700	3.5000	+7.034%	403,369	-25.143%
2025-07-08	3.3450	3.3580	3.2700	3.2700	-0.305%	71,416	-19.878%
2025-07-07	3.2400	3.3600	3.2206	3.2800	+1.235%	117,734	-20.122%
2025-07-03	3.2000	3.2600	3.1750	3.2400	+3.846%	66,327	-19.136%
2025-07-02	3.1900	3.2000	3.1200	3.1200	+1.299%	80,344	-16.026%
2025-07-01	3.2600	3.2799	3.0800	3.0800	-5.521%	75,678	-14.935%
2025-06-30	3.1600	3.2750	3.0800	3.2600	+3.492%	202,597	-19.632%
2025-06-27	3.1900	3.2300	3.1400	3.1500	-1.869%	68,652	-16.825%
2025-06-26	3.1800	3.2250	3.1500	3.2100	+0.943%	104,024	-18.380%
2025-06-25	3.1718	3.2700	3.1000	3.1800	-2.454%	155,800	-17.610%
2025-06-24	3.1450	3.2650	3.1300	3.2600	+3.822%	189,180	-19.632%
2025-06-23	3.1100	3.1900	3.0900	3.1400	+1.618%	36,666	-16.561%
2025-06-20	3.1500	3.2500	3.0900	3.0900	-3.135%	92,213	-15.210%
2025-06-18	3.1400	3.1900	3.1000	3.1900	+1.592%	47,658	-17.868%
2025-06-17	3.1400	3.2300	3.1200	3.1400	0.000%	42,661	-16.561%
2025-06-16	3.1600	3.2050	3.1400	3.1400	+0.641%	24,339	-16.561%
2025-06-13	3.2000	3.2000	3.1200	3.1200	-2.804%	11,962	-16.026%
2025-06-12	3.3500	3.3500	3.1770	3.2100	0.000%	34,997	-18.380%
2025-06-11	3.2700	3.3500	3.2100	3.2100	-1.231%	71,543	-18.380%
2025-06-10	3.2200	3.3100	3.2200	3.2500	-0.915%	20,287	-19.385%
2025-06-09	3.2100	3.2800	3.1484	3.2800	+2.181%	19,317	-20.122%
2025-06-06	3.1400	3.2500	3.1400	3.2100	-0.926%	59,674	-18.380%
2025-06-05	3.2000	3.2500	3.1900	3.2400	+0.310%	38,396	-19.136%
2025-06-04	3.2100	3.3000	3.2100	3.2300	-0.615%	10,659	-18.885%
2025-06-03	3.2800	3.4600	3.2400	3.2500	-1.813%	10,169	-19.385%
2025-06-02	3.2720	3.3350	3.2700	3.3100	+1.223%	14,583	-20.846%
2025-05-30	3.2700	3.3418	3.2200	3.2700	-1.208%	53,296	-19.878%
2025-05-29	3.3680	3.3700	3.2100	3.3100	+0.915%	37,740	-20.846%
2025-05-28	3.3850	3.3850	3.2800	3.2800	-3.245%	31,442	-20.122%
2025-05-27	3.3000	3.4300	3.3000	3.3900	+2.727%	27,035	-22.714%
2025-05-23	3.2001	3.3099	3.2001	3.3000	-0.302%	21,947	-20.606%
2025-05-22	3.3000	3.3300	3.2500	3.3100	0.000%	31,040	-20.846%
2025-05-21	3.3900	3.4378	3.3000	3.3100	-2.647%	21,229	-20.846%
2025-05-20	3.4196	3.5000	3.3900	3.4000	-0.585%	42,892	-22.941%
2025-05-19	3.2800	3.4300	3.2800	3.4200	+3.951%	31,369	-23.392%
2025-05-16	3.1400	3.3451	3.1200	3.2900	+6.129%	136,959	-20.365%
2025-05-15	3.0300	3.1250	3.0300	3.1000	+2.649%	23,294	-15.484%
2025-05-14	3.0680	3.1100	3.0101	3.0200	-3.205%	49,988	-13.245%
2025-05-13	3.1600	3.1600	3.0505	3.1200	-2.500%	122,012	-16.026%
2025-05-12	3.1900	3.2700	3.1600	3.2000	+1.266%	42,329	-18.125%
2025-05-09	3.2000	3.2100	3.1000	3.1600	-1.250%	45,221	-17.089%
2025-05-08	3.2500	3.2500	3.1013	3.2000	+1.911%	50,190	-18.125%
2025-05-07	3.2500	3.3900	3.1200	3.1400	-1.875%	94,172	-16.561%
2025-05-06	3.3700	3.4100	3.1800	3.2000	-5.882%	209,452	-18.125%
2025-05-05	3.2800	3.4100	3.2800	3.4000	+1.796%	24,882	-22.941%
2025-05-02	3.3400	3.4000	3.2900	3.3400	0.000%	50,608	-21.557%
2025-05-01	3.3800	3.4500	3.2900	3.3400	+0.602%	27,439	-21.557%
2025-04-30	3.3400	3.4000	3.2900	3.3200	-2.065%	50,792	-21.084%
2025-04-29	3.3500	3.3900	3.2823	3.3900	+2.727%	45,369	-22.714%
2025-04-28	3.2400	3.3500	3.2350	3.3000	+3.125%	28,720	-20.606%
2025-04-25	3.2400	3.2500	3.1300	3.2000	-0.312%	20,711	-18.125%
2025-04-24	3.1600	3.2500	3.0699	3.2100	+1.262%	22,552	-18.380%
2025-04-23	3.2000	3.3000	3.0000	3.1700	-0.938%	46,738	-17.350%
2025-04-22	3.2000	3.2500	3.1800	3.2000	0.000%	27,149	-18.125%
2025-04-21	3.2300	3.2600	3.1101	3.2000	+0.946%	26,523	-18.125%
2025-04-17	3.2900	3.3000	3.1550	3.1700	-2.462%	20,654	-17.350%
2025-04-16	3.1200	3.2700	3.1200	3.2500	+2.848%	27,391	-19.385%
2025-04-15	3.2800	3.3200	3.1600	3.1600	-1.558%	58,671	-17.089%
2025-04-14	3.1400	3.2500	3.0050	3.2100	+2.556%	23,164	-18.380%
2025-04-11	3.2190	3.2500	3.0300	3.1300	+2.288%	48,023	-16.294%
2025-04-10	3.1200	3.2500	2.9800	3.0600	-3.470%	48,737	-14.379%
2025-04-09	3.0000	3.2800	3.0000	3.1700	+6.376%	122,574	-17.350%
2025-04-08	2.9600	3.0900	2.9200	2.9800	+1.706%	102,275	-12.081%
2025-04-07	2.8600	3.0000	2.8600	2.9300	-2.007%	88,476	-10.580%
2025-04-04	3.0200	3.2900	2.9000	2.9900	-1.967%	66,758	-12.375%
2025-04-03	3.1300	3.3600	3.0500	3.0500	-4.389%	34,359	-14.098%
2025-04-02	3.1700	3.3600	3.1600	3.1900	-0.313%	27,776	-17.868%
2025-04-01	3.1000	3.2100	3.0301	3.2000	+0.313%	80,956	-18.125%
2025-03-31	3.1600	3.2200	3.0300	3.1900	+0.949%	86,282	-17.868%
2025-03-28	3.2901	3.3000	3.1100	3.1600	-3.951%	49,724	-17.089%
2025-03-27	3.3900	3.3900	3.2000	3.2900	-0.904%	50,672	-20.365%
2025-03-26	3.2900	3.3300	3.2140	3.3200	+2.154%	44,860	-21.084%
2025-03-25	3.3600	3.3898	3.2000	3.2500	-3.274%	30,870	-19.385%
2025-03-24	3.4500	3.5100	3.3100	3.3600	-1.754%	133,219	-22.024%
2025-03-21	3.4200	3.4900	3.3204	3.4200	+3.951%	119,479	-23.392%
2025-03-20	3.3700	3.3700	3.2700	3.2900	-2.083%	28,806	-20.365%
2025-03-19	3.3500	3.4300	3.3100	3.3600	-1.466%	38,059	-22.024%
2025-03-18	3.3000	3.4500	3.2920	3.4100	+6.563%	99,320	-23.167%
2025-03-17	3.1300	3.2700	3.1300	3.2000	+0.629%	66,798	-18.125%
2025-03-14	3.2300	3.2816	3.1500	3.1800	-1.852%	45,367	-17.610%
2025-03-13	3.2900	3.4200	3.1800	3.2400	-1.520%	73,386	-19.136%
2025-03-12	3.2600	3.4200	3.1700	3.2900	-4.638%	58,483	-20.365%
2025-03-11	3.2600	3.5150	3.2070	3.4500	+5.828%	111,666	-24.058%
2025-03-10	3.3850	3.4500	3.2400	3.2600	-4.678%	111,266	-19.632%
2025-03-07	3.2500	3.5000	3.1550	3.4200	+5.556%	147,652	-23.392%
2025-03-06	3.5600	3.5600	3.0600	3.2400	-6.628%	237,650	-19.136%
2025-03-05	3.4900	3.5500	3.3100	3.4700	+0.580%	90,495	-24.496%
2025-03-04	3.4900	3.6080	3.2700	3.4500	-3.361%	111,435	-24.058%
2025-03-03	3.6000	3.7000	3.4500	3.5700	-2.725%	78,383	-26.611%
2025-02-28	3.6617	3.8600	3.6000	3.6700	-4.675%	40,688	-28.610%
2025-02-27	3.7900	3.9600	3.7300	3.8500	+6.648%	102,070	-31.948%
2025-02-26	3.6000	3.7100	3.6000	3.6100	+1.690%	48,994	-27.424%
2025-02-25	3.5400	3.6480	3.5000	3.5500	+1.140%	89,406	-26.197%
2025-02-24	3.4400	3.6480	3.3500	3.5100	+2.035%	92,573	-25.356%
2025-02-21	3.5700	3.6400	3.4400	3.4400	-3.641%	21,115	-23.837%
2025-02-20	3.6100	3.6500	3.4100	3.5700	+0.563%	88,434	-26.611%
2025-02-19	3.5500	3.6500	3.4250	3.5500	+0.852%	33,134	-26.197%
2025-02-18	3.5500	3.6280	3.4950	3.5200	+0.285%	17,794	-25.568%
2025-02-14	3.5700	3.6100	3.5000	3.5100	0.000%	19,355	-25.356%

document.getElementById("dDv0yL").onerror = function(){this.style.display='none';}; .dark-mode .ZzMjVG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZzMjVG{ color: #333333; background-color: white; border: 2px solid #333333; }INVEIdentive, Inc.stock NASDAQ

INVE
Identive, Inc.
stock NASDAQ