Identiv, Inc.
INVENASDAQTechnology● Active
$3.99
+$0.01(+0.25%)
Market Cap$95784738
P/E Ratio—
52W High$5.3
52W Low$3.08
Identiv, Inc.（INVE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
inve · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$29.00
Dec 28, 2021
-86.2% from here
5-Year Low5Y
$2.86
Apr 7, 2025
+39.5% from low
IPO Priceadj.
$191.25
Oct 7, 1997
-97.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · INVE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.07 | $4.10 | $3.95 | $3.98 | $3.98 | 88K | -2.21% |
| Jun 5, 2026 | $4.25 | $4.33 | $3.95 | $4.01 | $4.01 | 108K | -5.65% |
| Jun 4, 2026 | $4.22 | $4.32 | $4.18 | $4.29 | $4.29 | 67K | +1.66% |
| Jun 3, 2026 | $4.15 | $4.24 | $4.12 | $4.20 | $4.20 | 102K | +1.20% |
| Jun 2, 2026 | $4.11 | $4.19 | $4.08 | $4.17 | $4.17 | 132K | +1.46% |
| Jun 1, 2026 | $4.10 | $4.28 | $4.03 | $4.05 | $4.05 | 140K | -1.22% |
| May 29, 2026 | $3.93 | $4.17 | $3.93 | $4.10 | $4.10 | 122K | +4.33% |
| May 28, 2026 | $3.91 | $3.99 | $3.91 | $3.95 | $3.95 | 45K | +1.02% |
| May 27, 2026 | $3.90 | $4.00 | $3.85 | $3.94 | $3.94 | 105K | +1.03% |
| May 26, 2026 | $4.02 | $4.15 | $3.92 | $3.93 | $3.93 | 178K | -2.24% |
| May 22, 2026 | $4.00 | $4.17 | $4.00 | $4.03 | $4.03 | 46K | +0.75% |
| May 21, 2026 | $3.91 | $4.10 | $3.91 | $3.99 | $3.99 | 47K | +2.05% |
| May 20, 2026 | $4.07 | $4.08 | $3.92 | $3.96 | $3.96 | 117K | -2.70% |
| May 19, 2026 | $3.81 | $4.02 | $3.72 | $3.94 | $3.94 | 151K | +3.41% |
| May 18, 2026 | $3.80 | $3.95 | $3.75 | $3.82 | $3.82 | 101K | +0.53% |
| May 15, 2026 | $3.94 | $3.95 | $3.71 | $3.81 | $3.81 | 251K | -3.30% |
| May 14, 2026 | $4.36 | $4.54 | $3.70 | $3.96 | $3.96 | 473K | -9.17% |
| May 13, 2026 | $4.80 | $4.95 | $4.75 | $4.82 | $4.82 | 138K | +0.42% |
| May 12, 2026 | $4.88 | $4.97 | $4.76 | $4.82 | $4.82 | 128K | -1.23% |
| May 11, 2026 | $5.09 | $5.12 | $4.81 | $4.82 | $4.82 | 163K | -5.30% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · INVE
Jan 1 → Dec 31 · 6 years2026+2.1%$3.90 → $3.98
+2.1%
2025+4.6%$3.67 → $3.84
+4.6%
2024-54.8%$8.10 → $3.66
-54.8%
2023+11.2%$7.41 → $8.24
+11.2%
2022-74.5%$28.37 → $7.24
-74.5%
2021+71.5%$16.41 → $28.14
+71.5%
Best Year2021 · +71.5%
Worst Year2022 · -74.5%
Positive Years4 / 6
Avg Annual Return-6.7%
6Y Total Return-75.7%
6Y CAGR~-21.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in INVE?
If you invested $1,000 in INVE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$21
Total Return-97.9%
CAGR~-12.5% / yr
Profit$-979
Based on Oct 7, 1997 · $191.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Identiv, Inc.（INVE）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INVE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INVE 历史股价FMP 日线复权 OHLCV