Identiv Inc (INVE)
4.19
0.00 (0.00%)
USD |
NASDAQ |
May 15, 09:31
Identiv Price: 4.19 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 4.30 | 4.35 | 4.01 | 4.19 | 192948.0 |
May 13, 2024 | 4.10 | 4.57 | 4.10 | 4.28 | 522707.0 |
May 10, 2024 | 4.45 | 4.61 | 4.11 | 4.14 | 399696.0 |
May 09, 2024 | 4.97 | 5.01 | 4.38 | 4.46 | 381747.0 |
May 08, 2024 | 5.00 | 5.05 | 4.95 | 5.01 | 87979.00 |
May 07, 2024 | 5.13 | 5.148 | 4.995 | 5.02 | 73126.00 |
May 06, 2024 | 5.04 | 5.27 | 5.04 | 5.11 | 193737.0 |
May 03, 2024 | 5.00 | 5.12 | 4.98 | 5.00 | 74364.00 |
May 02, 2024 | 5.02 | 5.055 | 4.98 | 5.01 | 126695.0 |
May 01, 2024 | 5.04 | 5.16 | 4.96 | 5.01 | 102692.0 |
Apr 30, 2024 | 5.08 | 5.15 | 4.985 | 5.04 | 112427.0 |
Apr 29, 2024 | 5.07 | 5.20 | 5.011 | 5.13 | 80286.00 |
Apr 26, 2024 | 5.23 | 5.32 | 5.10 | 5.12 | 71280.00 |
Apr 25, 2024 | 5.08 | 5.23 | 5.03 | 5.12 | 63508.00 |
Apr 24, 2024 | 4.98 | 5.20 | 4.965 | 5.10 | 63719.00 |
Apr 23, 2024 | 5.07 | 5.10 | 4.95 | 5.03 | 167724.0 |
Apr 22, 2024 | 5.06 | 5.16 | 4.90 | 5.05 | 67672.00 |
Apr 19, 2024 | 4.75 | 5.13 | 4.75 | 5.07 | 174498.0 |
Apr 18, 2024 | 4.83 | 4.879 | 4.75 | 4.85 | 167610.0 |
Apr 17, 2024 | 4.86 | 4.96 | 4.80 | 4.84 | 159175.0 |
Apr 16, 2024 | 5.00 | 5.02 | 4.86 | 4.86 | 214331.0 |
Apr 15, 2024 | 5.16 | 5.19 | 4.95 | 5.02 | 226070.0 |
Apr 12, 2024 | 5.13 | 5.21 | 5.00 | 5.12 | 109438.0 |
Apr 11, 2024 | 5.05 | 5.31 | 5.00 | 5.17 | 94778.00 |
Apr 10, 2024 | 5.34 | 5.37 | 5.13 | 5.15 | 101759.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.25
Minimum
Mar 18 2020
28.33
Maximum
Dec 27 2021
9.651
Average
7.73
Median
Dec 07 2022
Price Benchmarks
Transact Technologies Inc | 3.80 |
AstroNova Inc | 17.45 |
Immersion Corp | 8.92 |
Juniper Networks Inc | 34.50 |
GoPro Inc | 1.79 |
Price Related Metrics
PS Ratio | 0.8615 |
PEG Ratio | -0.0728 |
Price to Book Value | 1.396 |
Price to Free Cash Flow | 77.00 |
Earnings Yield | -8.59% |
Market Cap | 97.97M |
PEGY Ratio | -0.0728 |