NASDAQ:INVE | Historical Stock Price | Identiv, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.67$6.28$23.56$88.41$331.85$1,245.561997-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.18$3.1851,500——
2016-12-29$3.27$3.2762,300——
2016-12-28$3.57$3.5758,200——
2016-12-27$3.92$3.9221,500——
2016-12-23$4.09$4.0949,800——
2016-12-22$4.02$4.0241,500——
2016-12-21$4.16$4.1635,600——
2016-12-20$4.08$4.08100,300——
2016-12-19$4.23$4.2331,700——
2016-12-16$3.99$3.9963,300——
2016-12-15$3.90$3.9081,800——
2016-12-14$3.90$3.90250,600——
2016-12-13$3.96$3.96333,900——
2016-12-12$3.37$3.37160,500——
2016-12-09$3.11$3.11105,300——
2016-12-08$2.84$2.8495,100——
2016-12-07$2.52$2.5210,900——
2016-12-06$2.58$2.585,400——
2016-12-05$2.47$2.4723,800——
2016-12-02$2.69$2.6915,100——
2016-12-01$2.57$2.5715,700——
2016-11-30$2.64$2.6418,800——
2016-11-29$2.52$2.5212,900——
2016-11-28$2.61$2.6121,500——
2016-11-25$2.70$2.7010,400——
2016-11-23$2.65$2.6520,800——
2016-11-22$2.66$2.665,900——
2016-11-21$2.67$2.6720,800——
2016-11-18$2.74$2.7418,000——
2016-11-17$2.67$2.6759,200——
2016-11-16$2.68$2.6881,700——
2016-11-15$2.59$2.5924,100——
2016-11-14$2.76$2.7661,800——
2016-11-11$2.51$2.5139,300——
2016-11-10$2.42$2.42134,600——
2016-11-09$2.13$2.1330,500——
2016-11-08$2.08$2.0813,700——
2016-11-07$2.02$2.026,500——
2016-11-04$2.04$2.0417,300——
2016-11-03$2.10$2.1047,200——
2016-11-02$2.11$2.1144,700——
2016-11-01$2.03$2.0324,200——
2016-10-31$2.09$2.0911,700——
2016-10-28$2.05$2.0535,100——
2016-10-27$1.97$1.9733,600——
2016-10-26$1.98$1.9826,200——
2016-10-25$2.01$2.014,500——
2016-10-24$2.06$2.0615,000——
2016-10-21$2.06$2.0626,100——
2016-10-20$2.04$2.0423,400——
2016-10-19$2.11$2.1124,800——
2016-10-18$2.11$2.1121,300——
2016-10-17$2.17$2.1712,100——
2016-10-14$2.13$2.1318,300——
2016-10-13$2.08$2.0821,800——
2016-10-12$2.13$2.1316,600——
2016-10-11$2.12$2.1227,900——
2016-10-10$2.15$2.159,000——
2016-10-07$2.20$2.2033,300——
2016-10-06$2.23$2.2315,800——
2016-10-05$2.23$2.2317,900——
2016-10-04$2.24$2.2415,900——
2016-10-03$2.32$2.3213,200——
2016-09-30$2.16$2.1633,000——
2016-09-29$2.14$2.1411,800——
2016-09-28$2.25$2.2519,800——
2016-09-27$2.18$2.1863,300——
2016-09-26$2.33$2.3340,500——
2016-09-23$2.60$2.6056,600——
2016-09-22$2.30$2.3053,900——
2016-09-21$2.27$2.2744,600——
2016-09-20$2.22$2.2249,500——
2016-09-19$2.11$2.1149,100——
2016-09-16$2.07$2.0730,200——
2016-09-15$1.99$1.9937,300——
2016-09-14$1.99$1.9922,300——
2016-09-13$2.00$2.009,400——
2016-09-12$1.99$1.994,800——
2016-09-09$1.98$1.9818,000——
2016-09-08$2.02$2.0214,600——
2016-09-07$1.91$1.9130,300——
2016-09-06$1.98$1.9814,200——
2016-09-02$2.07$2.0714,200——
2016-09-01$2.08$2.0811,600——
2016-08-31$1.97$1.9747,500——
2016-08-30$2.05$2.0513,100——
2016-08-29$2.06$2.0618,100——
2016-08-26$2.08$2.0826,000——
2016-08-25$1.98$1.9846,300——
2016-08-24$2.10$2.104,000——
2016-08-23$2.05$2.0519,500——
2016-08-22$2.03$2.036,400——
2016-08-19$2.12$2.1220,200——
2016-08-18$2.25$2.2534,400——
2016-08-17$2.36$2.3676,700——
2016-08-16$2.19$2.1923,300——
2016-08-15$2.10$2.1038,000——
2016-08-12$2.06$2.06100,700——
2016-08-11$1.94$1.9458,900——
2016-08-10$1.88$1.8831,400——
2016-08-09$1.92$1.9233,400——
2016-08-08$1.99$1.9926,800——
2016-08-05$1.98$1.9835,700——
2016-08-04$2.03$2.03102,100——
2016-08-03$2.10$2.1059,800——
2016-08-02$2.09$2.0998,600——
2016-08-01$2.06$2.0694,300——
2016-07-29$1.95$1.9512,800——
2016-07-28$1.97$1.9723,800——
2016-07-27$2.03$2.0331,000——
2016-07-26$2.03$2.0313,200——
2016-07-25$2.01$2.016,300——
2016-07-22$2.00$2.004,300——
2016-07-21$2.01$2.0110,800——
2016-07-20$2.07$2.0714,600——
2016-07-19$2.17$2.1778,200——
2016-07-18$1.93$1.937,800——
2016-07-15$2.00$2.0021,100——
2016-07-14$1.99$1.9919,600——
2016-07-13$2.03$2.039,700——
2016-07-12$1.89$1.8984,800——
2016-07-11$1.88$1.88105,900——
2016-07-08$1.97$1.9790,800——
2016-07-07$1.86$1.8633,200——
2016-07-06$1.86$1.8694,100——
2016-07-05$1.78$1.7883,400——
2016-07-01$1.89$1.8924,200——
2016-06-30$1.79$1.796,800——
2016-06-29$1.79$1.7929,100——
2016-06-28$1.87$1.879,900——
2016-06-27$1.75$1.7521,400——
2016-06-24$1.90$1.9030,900——
2016-06-23$1.87$1.8727,800——
2016-06-22$1.92$1.925,100——
2016-06-21$2.03$2.0345,500——
2016-06-20$1.95$1.9522,500——
2016-06-17$2.03$2.0354,200——
2016-06-16$2.07$2.0721,200——
2016-06-15$2.13$2.1310,200——
2016-06-14$2.15$2.1511,500——
2016-06-13$2.06$2.0620,500——
2016-06-10$2.15$2.157,700——
2016-06-09$2.06$2.0613,200——
2016-06-08$2.13$2.1311,800——
2016-06-07$2.13$2.1322,300——
2016-06-06$2.17$2.1723,100——
2016-06-03$2.19$2.1915,500——
2016-06-02$2.24$2.2426,400——
2016-06-01$2.24$2.2485,500——
2016-05-31$2.04$2.0415,300——
2016-05-27$2.19$2.1917,000——
2016-05-26$2.17$2.1737,200——
2016-05-25$2.09$2.0912,200——
2016-05-24$2.28$2.2845,800——
2016-05-23$2.11$2.1126,500——
2016-05-20$2.00$2.0023,300——
2016-05-19$2.02$2.0226,800——
2016-05-18$2.11$2.1119,800——
2016-05-17$2.31$2.3127,600——
2016-05-16$2.22$2.2216,700——
2016-05-13$2.21$2.2161,900——
2016-05-12$2.37$2.3766,300——
2016-05-11$2.81$2.8177,800——
2016-05-10$2.87$2.8734,400——
2016-05-09$2.82$2.8227,200——
2016-05-06$2.69$2.6931,400——
2016-05-05$2.92$2.9234,000——
2016-05-04$2.91$2.9147,900——
2016-05-03$2.95$2.95104,600——
2016-05-02$2.78$2.7874,800——
2016-04-29$2.66$2.6647,300——
2016-04-28$2.58$2.5836,500——
2016-04-27$2.41$2.4138,100——
2016-04-26$2.31$2.3134,700——
2016-04-25$2.19$2.1942,100——
2016-04-22$2.18$2.1822,300——
2016-04-21$2.24$2.2446,100——
2016-04-20$2.18$2.1828,800——
2016-04-19$2.02$2.0225,000——
2016-04-18$2.00$2.0018,200——
2016-04-15$2.06$2.068,900——
2016-04-14$2.14$2.1418,800——
2016-04-13$2.06$2.0622,400——
2016-04-12$2.18$2.1814,200——
2016-04-11$2.03$2.0316,400——
2016-04-08$2.18$2.185,500——
2016-04-07$2.10$2.1030,500——
2016-04-06$2.15$2.158,200——
2016-04-05$2.19$2.196,100——
2016-04-04$2.25$2.2524,900——
2016-04-01$2.16$2.1619,400——
2016-03-31$2.16$2.166,900——
2016-03-30$2.17$2.1724,800——
2016-03-29$2.19$2.1925,900——
2016-03-28$2.19$2.1920,600——
2016-03-24$2.25$2.259,100——
2016-03-23$2.14$2.1439,500——
2016-03-22$2.07$2.0736,400——
2016-03-21$2.21$2.2119,700——
2016-03-18$2.24$2.2414,100——
2016-03-17$2.22$2.2236,900——
2016-03-16$2.13$2.1319,000——
2016-03-15$2.22$2.2225,300——
2016-03-14$2.25$2.2521,800——
2016-03-11$2.19$2.195,200——
2016-03-10$2.26$2.2611,500——
2016-03-09$2.27$2.2732,400——
2016-03-08$2.35$2.3565,900——
2016-03-07$2.20$2.2050,100——
2016-03-04$2.20$2.2021,200——
2016-03-03$2.05$2.0523,400——
2016-03-02$2.18$2.1821,100——
2016-03-01$2.15$2.1524,000——
2016-02-29$2.19$2.1917,800——
2016-02-26$2.16$2.168,800——
2016-02-25$2.12$2.1210,500——
2016-02-24$2.30$2.3035,800——
2016-02-23$2.22$2.2248,900——
2016-02-22$1.95$1.9516,500——
2016-02-19$1.81$1.8123,000——
2016-02-18$1.71$1.7124,900——
2016-02-17$1.73$1.7321,000——
2016-02-16$1.73$1.7324,700——
2016-02-12$1.63$1.6315,900——
2016-02-11$1.66$1.6615,000——
2016-02-10$1.76$1.7631,500——
2016-02-09$1.56$1.5625,900——
2016-02-08$1.66$1.6635,300——
2016-02-05$1.67$1.6760,600——
2016-02-04$1.74$1.7420,500——
2016-02-03$1.75$1.7518,800——
2016-02-02$1.90$1.9032,600——
2016-02-01$2.00$2.0017,800——
2016-01-29$1.90$1.9022,900——
2016-01-28$1.89$1.8939,700——
2016-01-27$1.95$1.9549,700——
2016-01-26$1.99$1.9950,600——
2016-01-25$1.79$1.7920,100——
2016-01-22$1.76$1.7624,000——
2016-01-21$1.64$1.6419,400——
2016-01-20$1.65$1.6533,800——
2016-01-19$1.65$1.6564,600——
2016-01-15$1.83$1.8315,600——
2016-01-14$1.87$1.8744,500——
2016-01-13$1.72$1.7235,300——
2016-01-12$1.86$1.8626,300——
2016-01-11$1.92$1.9230,700——
2016-01-08$1.86$1.8638,700——
2016-01-07$1.89$1.8910,900——
2016-01-06$1.95$1.9531,100——
2016-01-05$2.36$2.3624,500——
2016-01-04$2.36$2.3639,600——