INVE Technologies, Inc. (INVE) NASDAQ

Currency In USD

INVE Historical Return

If you invested $1000 in Identiv, Inc. (INVE) 10 years ago, it would be worth $1,030.17 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $125.92, while $1000 invested 1 year ago would be worth $682.86. This corresponds to total returns of 3.02%, -87.41%, -31.71%, respectively, with annualized returns of 0.3%, -33.94%, -31.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INVE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	2.38	2.39	2.39	2.44	2.37	99,181
September 30, 2026	2.35	2.36	2.36	2.48	2.35	332,288
September 29, 2026	2.38	2.37	2.37	2.4	2.33	209,862
September 28, 2026	2.45	2.39	2.39	2.46	2.37	116,693
September 25, 2026	2.36	2.45	2.45	2.47	2.33	144,064
September 24, 2026	2.4	2.37	2.37	2.42	2.33	145,376
September 23, 2026	2.47	2.4	2.4	2.47	2.39	135,740
September 22, 2026	2.5	2.49	2.49	2.5	2.46	91,414
September 21, 2026	2.51	2.5	2.5	2.51	2.46	78,315
September 18, 2026	2.56	2.51	2.51	2.58	2.49	209,552
September 17, 2026	2.53	2.56	2.56	2.59	2.53	97,844
September 16, 2026	2.68	2.56	2.56	2.7	2.52	149,101
September 15, 2026	2.6	2.6	2.6	2.71	2.56	141,197
September 11, 2026	2.64	2.58	2.58	2.64	2.58	135,834
September 10, 2026	2.67	2.64	2.64	2.71	2.63	103,596
September 09, 2026	2.69	2.67	2.67	2.78	2.65	111,616
September 08, 2026	2.78	2.68	2.68	2.85	2.67	163,812
September 04, 2026	2.78	2.81	2.81	2.86	2.78	117,885
September 03, 2026	2.78	2.8	2.8	2.84	2.78	0
September 02, 2026	2.77	2.78	2.78	2.85	2.77	37,992
September 01, 2026	2.8	2.76	2.76	2.84	2.75	141,410
August 31, 2026	2.81	2.81	2.81	2.87	2.77	179,350
August 28, 2026	2.81	2.76	2.76	2.85	2.74	146,465
August 27, 2026	2.87	2.81	2.81	2.98	2.79	148,027
August 26, 2026	2.86	2.88	2.88	2.91	2.85	157,690
August 25, 2026	2.86	2.87	2.87	2.95	2.86	179,845
August 24, 2026	2.83	2.86	2.86	2.93	2.83	175,141
August 21, 2026	2.88	2.85	2.85	2.97	2.82	240,326
August 20, 2026	2.85	2.89	2.89	2.9	2.84	162,801
August 19, 2026	2.89	2.85	2.85	2.93	2.8	0
August 18, 2026	2.74	2.88	2.88	2.96	2.74	0
August 17, 2026	2.61	2.74	2.74	2.79	2.6	507,913
August 14, 2026	2.66	2.65	2.65	2.68	2.54	323,471
August 13, 2026	2.58	2.65	2.65	2.65	2.42	0
August 12, 2026	2.56	2.62	2.62	2.73	2.56	0
August 11, 2026	2.55	2.58	2.58	2.64	2.55	0
August 10, 2026	2.59	2.55	2.55	2.61	2.54	207,251
August 07, 2026	2.6	2.58	2.58	2.67	2.56	0
August 06, 2026	2.58	2.55	2.55	2.68	2.54	177,556
August 05, 2026	2.68	2.6	2.6	2.7	2.54	375,973
August 04, 2026	2.73	2.68	2.68	2.75	2.67	108,149
August 03, 2026	2.67	2.7	2.7	2.73	2.64	173,821
July 31, 2026	2.7	2.64	2.64	2.75	2.63	145,981
July 30, 2026	2.57	2.7	2.7	2.79	2.57	143,765
July 29, 2026	2.65	2.54	2.54	2.71	2.52	496,312
July 28, 2026	2.69	2.67	2.67	2.74	2.63	144,325
July 27, 2026	2.7	2.71	2.71	2.77	2.66	69,651
July 23, 2026	2.72	2.78	2.78	2.78	2.68	52,198
July 22, 2026	2.78	2.74	2.74	2.82	2.71	61,186
July 21, 2026	2.71	2.78	2.78	2.81	2.71	88,572
July 20, 2026	2.78	2.72	2.72	2.81	2.71	116,209
July 17, 2026	2.87	2.8	2.8	2.89	2.74	74,374
July 16, 2026	2.95	2.84	2.84	2.96	2.81	107,087
July 15, 2026	3.03	2.98	2.98	3.07	2.95	141,135
July 14, 2026	2.89	2.97	2.97	3.01	2.82	203,320
July 13, 2026	2.94	2.87	2.87	2.97	2.83	185,516
July 10, 2026	2.76	2.93	2.93	2.94	2.75	249,948
July 09, 2026	2.63	2.74	2.74	2.77	2.63	134,711
July 08, 2026	2.65	2.65	2.65	2.7	2.57	167,587
July 07, 2026	2.65	2.65	2.65	2.71	2.56	385,098