Identiv, Inc. (INVE) NASDAQ
4.82
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.82
+0(+0.00%)
Currency In USD
If you invested $1000 in Identiv, Inc. (INVE) 10 years ago, it would be worth $2,181 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $351.82, while $1000 invested 1 year ago would be worth $1,544.87. This corresponds to total returns of 118.1%, -64.82%, 54.49%, respectively, with annualized returns of 8.11%, -18.85%, 54.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 12, 2026 | 4.88 | 4.82 | 4.82 | 4.97 | 4.76 | 127,430 |
| May 11, 2026 | 5.09 | 4.82 | 4.82 | 5.12 | 4.81 | 158,710 |
| May 08, 2026 | 5.08 | 5.14 | 5.14 | 5.25 | 4.99 | 127,585 |
| May 07, 2026 | 5.25 | 5.04 | 5.04 | 5.3 | 4.91 | 170,649 |
| May 06, 2026 | 5.08 | 5.29 | 5.29 | 5.3 | 4.99 | 133,954 |
| May 05, 2026 | 4.82 | 5.03 | 5.03 | 5.13 | 4.76 | 264,851 |
| May 04, 2026 | 4.98 | 4.84 | 4.84 | 5.03 | 4.76 | 439,745 |
| May 01, 2026 | 4.71 | 4.96 | 4.96 | 5.09 | 4.64 | 312,474 |
| April 30, 2026 | 4.65 | 4.74 | 4.74 | 4.95 | 4.57 | 294,044 |
| April 29, 2026 | 4.79 | 4.64 | 4.64 | 4.8 | 4.58 | 196,855 |
| April 28, 2026 | 4.6 | 4.75 | 4.75 | 4.77 | 4.5 | 221,393 |
| April 27, 2026 | 4.37 | 4.75 | 4.75 | 4.84 | 4.34 | 996,430 |
| April 24, 2026 | 4.08 | 4.37 | 4.37 | 4.4 | 4 | 1.25M |
| April 23, 2026 | 4 | 3.88 | 3.88 | 4 | 3.8 | 379,583 |
| April 22, 2026 | 3.95 | 3.94 | 3.94 | 4.05 | 3.85 | 581,377 |
| April 21, 2026 | 4.05 | 3.93 | 3.93 | 4.06 | 3.8 | 838,892 |
| April 20, 2026 | 3.83 | 3.92 | 3.92 | 3.92 | 3.66 | 387,750 |
| April 17, 2026 | 3.69 | 3.72 | 3.72 | 3.79 | 3.69 | 120,251 |
| April 16, 2026 | 3.72 | 3.69 | 3.69 | 3.78 | 3.6 | 259,693 |
| April 15, 2026 | 3.69 | 3.68 | 3.68 | 3.7 | 3.59 | 80,761 |
| April 14, 2026 | 3.7 | 3.66 | 3.66 | 3.81 | 3.61 | 128,906 |
| April 13, 2026 | 3.65 | 3.65 | 3.65 | 3.73 | 3.61 | 69,658 |
| April 10, 2026 | 3.69 | 3.69 | 3.69 | 3.8 | 3.58 | 73,971 |
| April 09, 2026 | 3.65 | 3.67 | 3.67 | 3.74 | 3.64 | 22,666 |
| April 08, 2026 | 3.75 | 3.69 | 3.69 | 3.75 | 3.6 | 106,859 |
| April 07, 2026 | 3.66 | 3.71 | 3.71 | 3.75 | 3.56 | 67,722 |
| April 06, 2026 | 3.75 | 3.7 | 3.7 | 3.84 | 3.67 | 73,066 |
| April 02, 2026 | 3.5 | 3.75 | 3.75 | 3.76 | 3.5 | 73,744 |
| April 01, 2026 | 3.73 | 3.69 | 3.69 | 3.76 | 3.6 | 34,699 |
| March 31, 2026 | 3.6 | 3.7 | 3.7 | 3.75 | 3.59 | 57,855 |
| March 30, 2026 | 3.75 | 3.58 | 3.58 | 3.79 | 3.5 | 177,133 |
| March 27, 2026 | 3.75 | 3.67 | 3.67 | 3.79 | 3.57 | 74,056 |
| March 26, 2026 | 4.06 | 3.79 | 3.79 | 4.08 | 3.71 | 515,340 |
| March 25, 2026 | 3.52 | 3.93 | 3.93 | 3.94 | 3.39 | 488,991 |
| March 24, 2026 | 3.3 | 3.49 | 3.49 | 3.51 | 3.3 | 118,302 |
| March 23, 2026 | 3.25 | 3.31 | 3.31 | 3.35 | 3.15 | 136,663 |
| March 20, 2026 | 3.24 | 3.14 | 3.14 | 3.27 | 3.1 | 77,390 |
| March 19, 2026 | 3.33 | 3.23 | 3.23 | 3.4 | 3.19 | 106,030 |
| March 18, 2026 | 3.42 | 3.36 | 3.36 | 3.45 | 3.29 | 43,532 |
| March 17, 2026 | 3.5 | 3.43 | 3.43 | 3.56 | 3.41 | 61,648 |
| March 16, 2026 | 3.62 | 3.46 | 3.46 | 3.74 | 3.45 | 113,513 |
| March 13, 2026 | 3.79 | 3.53 | 3.53 | 3.94 | 3.46 | 473,667 |
| March 12, 2026 | 3.25 | 3.31 | 3.31 | 3.46 | 3.25 | 72,965 |
| March 11, 2026 | 3.39 | 3.25 | 3.25 | 3.5 | 3.24 | 67,667 |
| March 10, 2026 | 3.44 | 3.36 | 3.36 | 3.71 | 3.28 | 177,612 |
| March 09, 2026 | 3.3 | 3.3 | 3.3 | 3.35 | 3.23 | 10,485 |
| March 06, 2026 | 3.26 | 3.29 | 3.29 | 3.4 | 3.23 | 59,446 |
| March 05, 2026 | 3.25 | 3.19 | 3.19 | 3.3 | 3.19 | 20,300 |
| March 04, 2026 | 3.23 | 3.3 | 3.3 | 3.35 | 3.17 | 23,011 |
| March 03, 2026 | 3.15 | 3.21 | 3.21 | 3.27 | 3.14 | 23,583 |
| March 02, 2026 | 3.16 | 3.17 | 3.17 | 3.19 | 3.12 | 24,100 |
| February 27, 2026 | 3.28 | 3.15 | 3.15 | 3.28 | 3.13 | 17,428 |
| February 26, 2026 | 3.15 | 3.13 | 3.13 | 3.25 | 3.13 | 25,826 |
| February 25, 2026 | 3.25 | 3.15 | 3.15 | 3.25 | 3.13 | 32,000 |
| February 24, 2026 | 3.3 | 3.15 | 3.15 | 3.3 | 3.1 | 26,206 |
| February 23, 2026 | 3.12 | 3.2 | 3.2 | 3.24 | 3.12 | 15,400 |
| February 20, 2026 | 3.22 | 3.16 | 3.16 | 3.28 | 3.16 | 8,221 |
| February 19, 2026 | 3.53 | 3.25 | 3.25 | 3.53 | 3.1 | 55,524 |
| February 18, 2026 | 3.18 | 3.22 | 3.22 | 3.3 | 3.18 | 11,900 |
| February 17, 2026 | 3.1 | 3.18 | 3.18 | 3.37 | 3.1 | 74,200 |