|
Market Closed -
Nasdaq
16:00:00 2026-10-16 EDT
|
5-day change | 1st Jan Change | ||
| 2.220 USD | -3.06% |
|
-8.26% | -42.19% |
| 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
Nasdaq
INVE 2.220 $
-3.06%
130K
$
Quotes 5-day view: INVE Technologies, Inc.
Delayed Quote Nasdaq
| 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | |
|---|---|---|---|---|---|
| Last | US$2.380 | US$2.370 | US$2.300 | US$2.290 | US$2.220 |
| Volume | 137,691 | 157,039 | 137,323 | 48,867 | 58,369 |
| Change | -1.65% | -0.42% | -2.95% | -0.43% | -3.06% |
| Opening | US$2.440 | US$2.410 | US$2.385 | US$2.260 | US$2.280 |
| High | US$2.450 | US$2.424 | US$2.385 | US$2.300 | US$2.300 |
| Low | US$2.360 | US$2.350 | US$2.265 | US$2.260 | US$2.220 |
Performance
| 1 day | -3.06% | ||
| 1 week | -8.26% | ||
| Current month | -5.93% | ||
| 1 month | -13.28% | ||
| 3 months | -21.69% | ||
| 6 months | -39.84% | ||
| Current year | -42.19% | ||
| 1 year | -36.75% | ||
| 3 years | -70.60% | ||
| 5 years | -87.73% | ||
| 10 years | +4.23% |
Volumes
marketsDaily volume
58,369
Estimated daily volume
58,369
Avg. Volume 20 sessions
147,481
Daily volume ratio
0.4
Avg. Volume 20 sessions USD
327,407.82
Record volume 1
3,450,841
Record volume 2
2,819,966
Record volume 3
2,571,857
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
53,803,371
Net sales (USD)
21,484,000
Number of employees
155
Sales / Employee (USD)
138,606
Free-Float
78.47%
Free-Float capitalization (USD)
47,100,623
Average Daily Capital Traded
0.61%
Indicators
Moving average 5 days
2.312
Moving average 20 days
2.392
Moving average 50 days
2.585
Moving average 100 days
2.893
Price spread / (MMA5)
+4.14%
Price spread / (MMA20)
+7.77%
Price spread / (MMA50)
+16.46%
Price spread / (MMA100)
+30.32%
RSI 9 days
30.63
RSI 14 days
32.79
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.06% | -8.26% | -36.75% | -70.60% | 53.8M | |
| -0.85% | +2.21% | -15.88% | +66.76% | 219B | |
| -2.45% | +5.05% | -2.15% | +15.43% | 198B | |
| +2.12% | +9.86% | -1.85% | -24.78% | 137B | |
| -8.43% | -16.82% | +27.82% | +89.26% | 108B | |
| -6.33% | -17.91% | +40.16% | +366.54% | 106B | |
| +4.89% | +14.33% | -17.02% | -30.05% | 93.97B | |
| +0.97% | +7.13% | -13.17% | +0.73% | 67.63B | |
| +4.61% | +13.46% | -21.09% | -19.03% | 49.56B | |
| +3.22% | +4.07% | +17.07% | +159.34% | 48.6B | |
| Average | -0.53% | +1.31% | -2.29% | +55.36% | 102.72B | |
| Weighted average by Cap. | -1.02% | +1.77% | +0.37% | +64.85% |
Historical Quotes: INVE Technologies, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0d.IStvan5Q5awiNeHcMqwYB8Ml5xUYobFsKwUC9rfPHX0.VG8LWk4KtfVEU5e_U4F3aPFfpERSmfgHQkR6ocaJRBptfF0DMBmM6kty2Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 2.220 | 1,216 | 51,486 |
| 15:59:05 | 2.225 | 100 | 50,270 |
| 15:59:05 | 2.230 | 121 | 50,170 |
| 15:58:06 | 2.240 | 100 | 50,049 |
| 15:58:06 | 2.230 | 400 | 49,949 |
| 15:58:06 | 2.240 | 100 | 49,549 |
| 15:54:15 | 2.230 | 100 | 49,449 |
| 15:51:20 | 2.225 | 109 | 49,349 |
| 15:50:41 | 2.225 | 160 | 49,240 |
| 15:50:41 | 2.225 | 351 | 49,080 |
Price Extremes
| 1 week | 2.22 |  | 2.45 |
| 1 month | 2.22 | | 2.58 |
| Current year | 2.22 | | 5.3 |
| 1 year | 2.22 | | 5.3 |
| 3 years | 2.22 | | 9.24 |
| 5 years | 2.22 | | 29 |
| 10 years | 1.97 | | 29 |
Monthly variations
Annual variations
| 2026 | -42.19% | ||
| 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
