|
Market Closed -
Nasdaq
16:00:00 2026-09-23 EDT
|
5-day change | 1st Jan Change | ||
| 2.400 USD | -3.61% |
|
-7.69% | -37.50% |
| 09-15 | Identiv Completes IoT Asset Sale, Renames Company | MT |
| 09-15 | Identiv, Inc. Appoints James Greenwell as Interim Chief Executive Officer, Effective September 21, 2026 | CI |
Stock exchange
Quotes 5-day view: INVE Technologies, Inc.
Delayed Quote Nasdaq
| 2026-09-17 | 2026-09-18 | 2026-09-21 | 2026-09-22 | 2026-09-23 | |
|---|---|---|---|---|---|
| Last | US$2.560 | US$2.510 | US$2.500 | US$2.490 | US$2.400 |
| Volume | 97,844 | 209,953 | 78,316 | 91,414 | 135,740 |
| Change | 0.00% | -1.95% | -0.40% | -0.40% | -3.61% |
| Opening | US$2.530 | US$2.560 | US$2.510 | US$2.500 | US$2.470 |
| High | US$2.590 | US$2.575 | US$2.510 | US$2.510 | US$2.470 |
| Low | US$2.530 | US$2.490 | US$2.460 | US$2.460 | US$2.390 |
Performance
| 1 day | -3.61% | ||
| 1 week | -7.69% | ||
| Current month | -14.59% | ||
| 1 month | -15.79% | ||
| 3 months | -39.09% | ||
| 6 months | -23.57% | ||
| Current year | -37.50% | ||
| 1 year | -34.43% | ||
| 3 years | -72.19% | ||
| 5 years | -87.45% | ||
| 10 years | +4.35% |
Volumes
marketsDaily volume
135,740
Estimated daily volume
135,740
Avg. Volume 20 sessions
117,052
Daily volume ratio
1.16
Avg. Volume 20 sessions USD
280,924.8
Record volume 1
3,450,841
Record volume 2
2,819,966
Record volume 3
2,571,857
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (USD)
60,347,024
Net sales (USD)
21,484,000
Number of employees
155
Sales / Employee (USD)
138,606
Free-Float
78.28%
Free-Float capitalization (USD)
52,699,061
Average Daily Capital Traded
0.47%
Indicators
Moving average 5 days
2.524
Moving average 20 days
2.702
Moving average 50 days
2.717
Moving average 100 days
3.277
Price spread / (MMA5)
+5.17%
Price spread / (MMA20)
+12.58%
Price spread / (MMA50)
+13.20%
Price spread / (MMA100)
+36.53%
STIM
RSI 9 days
23.13
RSI 14 days
31.6
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.61% | -7.69% | -34.43% | -72.19% | 60.35M | |
| +1.84% | -7.07% | -4.85% | +15.09% | 192B | |
| -0.19% | +7.67% | +54.34% | +509.99% | 126B | |
| +0.16% | +7.39% | -34.77% | - | 47.85B | |
| +0.62% | +2.49% | -7.56% | +98.58% | 18.74B | |
| -3.28% | +19.82% | +274.46% | +483.03% | 17.17B | |
| +2.29% | +6.05% | +20.39% | +25.40% | 16.53B | |
| -4.27% | +2.44% | -34.51% | +1,748.07% | 6.54B | |
| +0.80% | -0.31% | +35.49% | +20.68% | 6.34B | |
| -2.90% | -1.04% | -18.67% | +128.99% | 5.42B | |
| Average | -0.54% | +3.93% | +24.99% | +328.63% | 43.63B | |
| Weighted average by Cap. | -0.12% | +0.48% | +20.71% | +231.20% |
Historical Quotes: INVE Technologies, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
54cf40e9f2224d8d7ce7.s-1Ul33cnIdiWqbuAZBeqKppnAC88d8M4QK7vNejXj0.9tlmxj-U-bZTLZPaVuMHxdgG_3X4s4xp11Da17TEG0-CuRLDT5va_y4Q7w
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 2.400 | 1,744 | 122,535 |
| 15:59:58 | 2.410 | 162 | 120,791 |
| 15:59:55 | 2.405 | 100 | 120,629 |
| 15:59:55 | 2.405 | 100 | 120,529 |
| 15:59:53 | 2.400 | 121 | 120,429 |
| 15:59:51 | 2.400 | 100 | 120,308 |
| 15:59:50 | 2.405 | 100 | 120,208 |
| 15:59:46 | 2.405 | 200 | 120,108 |
| 15:59:46 | 2.405 | 100 | 119,908 |
| 15:59:18 | 2.400 | 162 | 119,808 |
Price Extremes
| 1 week | 2.39 |  | 2.59 |
| 1 month | 2.39 | | 2.98 |
| Current year | 2.39 | | 5.3 |
| 1 year | 2.39 | | 5.3 |
| 3 years | 2.39 | | 9.24 |
| 5 years | 2.39 | | 29 |
| 10 years | 1.97 | | 29 |
Monthly variations
Annual variations
| 2026 | -37.50% | ||
| 2025 | +4.92% | ||
| 2024 | -55.58% | ||
| 2023 | +13.81% | ||
| 2022 | -74.27% | ||
| 2021 | +231.06% | ||
| 2020 | +50.71% | ||
| 2019 | +56.67% | ||
| 2018 | +7.78% | ||
| 2017 | +5.03% | ||
| 2016 | +59.80% | ||
| 2015 | -85.67% | ||
| 2014 | +141.27% | ||
| 2013 | -61.62% | ||
| 2012 | -32.74% | ||
| 2011 | -11.51% | ||
| 2010 | +6.33% | ||
| 2009 | +5.33% | ||
| 2008 | -32.63% | ||
| 2007 | +7.40% | ||
| 2006 | -9.06% | ||
| 2005 | -29.77% | ||
| 2004 | -36.92% | ||
| 2003 | +81.65% | ||
| 2002 | -70.97% | ||
| 2001 | -55.64% | ||
| 2000 | -48.39% | ||
| 1999 | -10.03% | ||
| 1998 | +196.09% | ||
| 1997 | +25.49% |
- Stock Market
- Stocks
- INVE Stock
- Quotes INVE Technologies, Inc.
Select your edition
All financial news and data tailored to specific country editions
