Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

INVE Technologies, Inc. INVE

Full chart Compare
Set alert

Price alert · INVE

All alert types
2.66 USD -0.01 (-0.37%)

Regular-session close

2.75 +0.09 +3.38%

After hours · Nov 13, 4:21 PM ET

2.63 Day range 2.71
2.22 52-week range 5.29
YTD
-30.73%
1 year
-24.43%

INVE price history

INVE daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20262.662.712.632.66-0.01-0.37%565,816
Nov 12, 20262.652.682.642.67+0.01+0.38%227,559
Nov 11, 20262.652.692.642.660.000.00%336,100
Nov 10, 20262.652.692.632.66+0.01+0.38%328,600
Nov 9, 20262.612.672.602.65+0.05+1.92%344,200
Nov 6, 20262.552.632.552.60+0.05+1.96%332,400
Nov 5, 20262.642.672.532.55-0.09-3.41%631,900
Nov 4, 20262.692.712.632.64-0.01-0.38%466,600
Nov 3, 20262.682.702.642.65-0.02-0.75%219,600
Nov 2, 20262.722.742.632.67-0.04-1.48%389,200
Oct 30, 20262.652.732.642.71+0.03+1.12%335,000
Oct 29, 20262.692.722.682.68-0.01-0.37%143,600
Oct 28, 20262.702.722.662.69-0.02-0.74%323,000
Oct 27, 20262.732.762.692.71-0.01-0.37%646,200
Oct 26, 20262.792.792.702.72-0.07-2.51%661,700
Oct 23, 20262.712.802.692.79+0.06+2.20%738,700
Oct 22, 20262.792.802.712.73-0.05-1.80%910,100
Oct 21, 20262.682.842.682.78+0.56+25.23%15,432,600
Oct 20, 20262.252.282.222.22-0.04-1.77%20,000
Oct 19, 20262.222.292.212.26+0.04+1.80%177,400
Oct 16, 20262.282.302.222.22-0.07-3.06%58,200
Oct 15, 20262.262.302.262.29-0.01-0.43%48,800
Oct 14, 20262.392.392.272.30-0.07-2.95%137,300
Oct 13, 20262.412.422.352.37-0.01-0.42%157,000
Oct 12, 20262.442.452.362.38-0.04-1.65%137,700
Oct 9, 20262.382.442.372.42+0.05+2.11%52,100
Oct 8, 20262.362.392.332.370.000.00%180,500
Oct 7, 20262.412.412.342.37-0.05-2.07%154,200
Oct 6, 20262.362.432.282.42+0.07+2.98%301,800
Oct 5, 20262.352.392.312.350.000.00%93,000
Oct 2, 20262.392.422.332.35-0.04-1.67%47,500
Oct 1, 20262.382.442.372.39+0.03+1.27%99,200
Sep 30, 20262.352.482.352.36-0.01-0.42%332,300
Sep 29, 20262.382.402.332.37-0.02-0.84%209,900
Sep 28, 20262.452.462.382.39-0.06-2.45%116,700
Sep 25, 20262.362.472.332.45+0.08+3.38%144,100
Sep 24, 20262.392.422.322.37-0.03-1.25%154,600
Sep 23, 20262.472.472.392.40-0.09-3.61%135,700
Sep 22, 20262.502.512.462.49-0.01-0.40%91,400
Sep 21, 20262.512.512.462.50-0.01-0.40%78,300
Sep 18, 20262.562.582.492.51-0.05-1.95%209,600
Sep 17, 20262.532.592.532.560.000.00%97,800
Sep 16, 20262.682.702.522.56-0.04-1.54%149,100
Sep 15, 20262.602.712.562.600.000.00%141,200
Sep 14, 20262.582.622.572.60+0.02+0.78%51,000
Sep 11, 20262.642.642.582.58-0.06-2.27%135,800
Sep 10, 20262.672.712.632.64-0.03-1.12%103,600
Sep 9, 20262.692.782.652.67-0.01-0.37%111,600
Sep 8, 20262.782.852.672.68-0.13-4.63%163,800
Sep 4, 20262.782.862.782.81+0.01+0.36%117,900
Sep 3, 20262.782.842.772.80+0.02+0.72%91,900
Sep 2, 20262.772.852.772.78+0.02+0.72%41,400
Sep 1, 20262.802.842.752.76-0.05-1.78%141,400
Aug 31, 20262.812.872.772.81+0.05+1.81%180,000
Aug 28, 20262.812.852.742.76-0.05-1.78%146,500
Aug 27, 20262.872.982.792.81-0.07-2.43%148,000
Aug 26, 20262.862.912.852.88+0.01+0.35%157,700
Aug 25, 20262.862.952.862.87+0.01+0.35%179,800
Aug 24, 20262.832.932.832.86+0.01+0.35%175,100
Aug 21, 20262.882.972.822.85-0.04-1.38%240,500
Aug 20, 20262.852.902.842.89+0.04+1.40%162,800
Aug 19, 20262.892.942.802.85-0.03-1.04%252,300
Aug 18, 20262.742.962.742.88+0.14+5.11%573,100
Aug 17, 20262.612.792.602.74+0.09+3.40%507,900
Aug 14, 20262.662.682.542.650.000.00%323,500

65 days, newest first. Daily bars as drawn on the INVE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.