FRA, INVN End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, INVN: Identiv Inc

04 Sep 2025

LAST: 3.140	CHANGE: 0.06	OPEN: 3.140	HIGH: 3.140	ASK: 0.000	VOLUME: 325
LAST: 3.140	CHG(%): 1.72	PREV: 3.195	LOW: 3.140	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	3.140	3.140	3.140	3.140	325
03 Sep 25	3.195	3.195	3.195	3.195	325
02 Sep 25	3.100	3.145	3.100	3.145	325
01 Sep 25	3.050	3.095	3.050	3.095	325
29 Aug 25	3.105	3.105	3.100	3.105	3
28 Aug 25	3.095	3.095	3.095	3.095	90
27 Aug 25	3.135	3.135	3.135	3.135	90
26 Aug 25	3.125	3.215	3.125	3.215	90
25 Aug 25	3.020	3.135	3.020	3.135	5
22 Aug 25	2.980	2.980	2.980	2.980	2

COMPANY PROFILE

Name:	Identiv Inc
About:	Identiv, Inc., develops, manufactures, and supplies specialty IoT products in the United States, Europe, the Middle East, and the Asia-Pacific. The company offers specialty radio-frequency identification (RFID) and Internet of Things (IoT) devices, including near field communication, high frequency, dual frequency, ultra-high frequency, and bluetooth low energy that are attached to or embedded into physical items, such as syringes, pill containers, wine bottles, and sports jerseys, providing unique digital identity. It serves its products to pharmaceutical and medical devices, consumer electronics, mobile devices, wine and spirits, luxury goods, libraries, and logistics. The company was formerly known as Identive Group, Inc. and changed its name to Identiv, Inc. in May 2014. Identiv, Inc. was founded in 1990 and is headquartered in Santa Ana, California.
Address:	1900-B Carnegie Avenue, Santa Ana, CA, United States, 92705
Website:	https://www.identiv.com
ISIN:	US45170X2053
LEI:	5299008KH3C585Z0DS77

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	19.94
EPS Ratio:	1.02
Price to Book:	0.60
Price to Sales:	3.24
Shares:	23.72M
Market Cap:	74.49M

TECHNICAL INDICATORS

MA5:	3.14
MA10:	3.12
MA20:	3.09
MA50:	2.97
MA100:	2.88
MA200:	3.12
STO9:	37.50
STO14:	69.39
RSI14:	55.56
WPR14:	-30.61
MTM14:	0.17
ROC14:	0.06
ATR:	0.07
Week High:	3.20
Week Low:	3.05
Month High:	3.22
Month Low:	2.92
Year High:	4.02
Year Low:	2.55
Volatility:	45.56

RECENT SPLITS

Date	Ratio
27 May 2014	1-10