Identiv Inc

INVE
🏛️ 美国 →
3.52
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 27.89 28.67 27.88 28.14 0.1M
2021-12-30 28.29 28.85 27.90 28.05 0.1M
2021-12-29 27.52 28.44 27.02 28.33 0.1M
2021-12-28 28.25 29.00 26.75 27.62 0.4M
2021-12-27 24.65 28.69 24.43 28.33 0.5M
2021-12-23 23.33 24.95 22.86 24.43 0.2M
2021-12-22 23.13 23.54 22.96 23.42 0.0M
2021-12-21 22.71 23.34 22.57 23.08 0.1M
2021-12-20 22.29 22.65 21.59 22.35 0.1M
2021-12-17 22.18 23.11 21.24 22.81 0.1M
2021-12-16 23.58 24.06 21.90 22.43 0.4M
2021-12-15 22.45 23.35 21.99 23.26 0.1M
2021-12-14 22.48 22.83 21.38 22.47 0.1M
2021-12-13 23.41 24.06 22.82 22.89 0.1M
2021-12-10 23.82 24.08 23.32 23.61 0.1M
2021-12-09 23.65 24.42 23.16 23.68 0.1M
2021-12-08 23.56 24.65 23.00 23.80 0.1M
2021-12-07 22.64 24.14 22.64 23.46 0.1M
2021-12-06 22.17 22.43 21.03 22.23 0.1M
2021-12-03 22.65 22.65 21.38 22.11 0.1M
2021-12-02 21.97 22.90 21.65 22.57 0.1M
2021-12-01 23.49 24.50 22.08 22.15 0.1M
2021-11-30 21.32 23.42 21.32 22.99 0.2M
2021-11-29 22.63 22.63 21.11 21.32 0.1M
2021-11-26 21.61 22.30 21.61 22.00 0.1M
2021-11-24 21.88 22.56 21.58 22.30 0.1M
2021-11-23 22.01 22.60 21.35 22.13 0.1M
2021-11-22 23.54 23.60 21.83 22.29 0.1M
2021-11-19 24.10 24.21 23.10 23.17 0.1M
2021-11-18 23.48 24.29 22.53 23.85 0.2M
2021-11-17 23.62 23.97 23.27 23.38 0.1M
2021-11-16 23.71 24.19 23.27 23.75 0.1M
2021-11-15 24.75 24.83 23.48 23.74 0.1M
2021-11-12 24.12 24.96 23.91 24.13 0.1M
2021-11-11 25.17 25.25 23.01 24.08 0.1M
2021-11-10 24.33 25.00 23.82 24.92 0.2M
2021-11-09 24.65 24.88 23.81 24.82 0.1M
2021-11-08 24.43 24.83 24.11 24.56 0.1M
2021-11-05 23.49 24.91 23.40 24.63 0.3M
2021-11-04 22.58 23.85 22.24 23.74 0.2M
2021-11-03 22.74 24.00 21.81 22.29 0.9M
2021-11-02 19.40 19.69 18.82 19.69 0.1M
2021-11-01 19.33 19.75 19.24 19.49 0.1M
2021-10-29 18.65 19.24 18.46 19.16 0.0M
2021-10-28 18.79 19.06 18.50 18.78 0.1M
2021-10-27 17.97 18.85 17.89 18.68 0.1M
2021-10-26 17.74 18.27 17.52 18.17 0.1M
2021-10-25 17.44 17.89 17.33 17.69 0.1M
2021-10-22 17.94 17.94 17.22 17.52 0.1M
2021-10-21 18.46 18.58 17.89 17.90 0.1M
2021-10-20 17.76 18.45 17.32 18.35 0.1M
2021-10-19 18.70 18.70 18.02 18.31 0.1M
2021-10-18 18.29 18.29 17.21 17.99 0.2M
2021-10-15 18.58 18.59 17.90 18.10 0.1M
2021-10-14 18.92 18.92 18.06 18.24 0.1M
2021-10-13 18.54 18.66 18.04 18.65 0.1M
2021-10-12 18.83 18.83 17.52 18.49 0.2M
2021-10-11 19.01 19.01 18.39 18.64 0.1M
2021-10-08 19.84 19.84 18.94 19.08 0.1M
2021-10-07 19.55 20.21 19.46 19.73 0.1M
2021-10-06 19.22 19.86 18.83 19.36 0.1M
2021-10-05 19.09 19.75 18.68 19.63 0.1M
2021-10-04 19.70 19.70 18.69 18.98 0.1M
2021-10-01 19.05 19.83 18.50 19.75 0.1M
2021-09-30 18.74 19.29 18.54 18.84 0.2M
2021-09-29 19.48 19.51 18.54 18.57 0.1M
2021-09-28 20.17 20.17 18.95 19.21 0.1M
2021-09-27 19.81 20.69 19.25 20.16 0.1M
2021-09-24 19.63 21.18 19.46 19.81 0.3M
2021-09-23 19.05 19.65 18.50 19.54 0.1M
2021-09-22 18.07 19.33 18.07 19.12 0.1M
2021-09-21 18.18 18.32 17.56 18.10 0.1M
2021-09-20 18.73 18.97 17.87 18.18 0.1M
2021-09-17 19.09 19.27 18.40 18.90 0.2M
2021-09-16 17.72 19.92 17.72 19.19 0.3M
2021-09-15 19.76 19.76 17.16 17.88 0.3M
2021-09-14 19.63 20.00 18.89 19.91 0.2M
2021-09-13 20.30 20.50 19.29 19.60 0.3M
2021-09-10 18.18 20.08 18.03 19.89 0.5M
2021-09-09 17.29 18.20 17.02 18.06 0.1M
2021-09-08 17.15 17.71 16.95 17.43 0.1M
2021-09-07 18.30 18.40 17.16 17.39 0.1M
2021-09-03 18.24 18.39 17.79 18.28 0.0M
2021-09-02 18.17 18.49 17.91 18.21 0.1M
2021-09-01 17.94 18.35 17.48 18.17 0.2M
2021-08-31 17.26 17.89 16.96 17.76 0.1M
2021-08-30 17.71 17.71 17.01 17.23 0.1M
2021-08-27 17.49 18.09 17.21 17.62 0.1M
2021-08-26 17.26 18.00 17.19 17.39 0.1M
2021-08-25 17.12 17.51 17.12 17.25 0.0M
2021-08-24 16.93 17.27 16.72 17.08 0.1M
2021-08-23 16.47 17.10 16.47 16.92 0.1M
2021-08-20 15.52 16.52 15.52 16.36 0.1M
2021-08-19 15.32 15.86 15.07 15.66 0.1M
2021-08-18 15.41 15.98 15.08 15.60 0.1M
2021-08-17 15.82 15.82 15.01 15.49 0.1M
2021-08-16 16.54 16.60 15.86 15.98 0.1M
2021-08-13 17.00 17.07 16.50 16.54 0.0M
2021-08-12 17.41 17.41 16.94 17.00 0.1M
2021-08-11 17.01 17.66 17.01 17.43 0.1M
2021-08-10 17.00 17.41 16.50 16.90 0.2M
2021-08-09 18.19 18.19 17.42 17.42 0.1M
2021-08-06 17.45 18.25 17.42 18.18 0.3M
2021-08-05 16.54 17.95 16.17 17.35 0.3M
2021-08-04 15.57 18.19 15.57 16.45 0.3M
2021-08-03 16.16 16.44 15.50 16.36 0.2M
2021-08-02 16.47 16.47 15.77 15.96 0.1M
2021-07-30 15.98 16.41 15.56 16.28 0.2M
2021-07-29 15.96 16.30 15.78 16.10 0.2M
2021-07-28 15.35 15.95 15.10 15.84 0.1M
2021-07-27 15.47 15.47 14.82 15.22 0.2M
2021-07-26 15.74 16.10 15.57 15.65 0.1M
2021-07-23 15.66 15.72 15.33 15.67 0.1M
2021-07-22 15.62 15.95 15.32 15.57 0.1M
2021-07-21 15.37 15.85 15.33 15.78 0.2M
2021-07-20 14.69 15.50 14.51 15.43 0.2M
2021-07-19 13.78 14.58 13.73 14.51 0.1M
2021-07-16 14.86 14.92 14.17 14.56 0.1M
2021-07-15 14.83 14.96 14.42 14.64 0.2M
2021-07-14 15.40 15.78 14.88 14.92 0.2M
2021-07-13 15.60 15.63 15.26 15.32 0.1M
2021-07-12 15.42 16.00 15.34 15.71 0.2M
2021-07-09 14.83 15.48 14.59 15.43 0.2M
2021-07-08 14.95 15.31 14.19 14.58 0.2M
2021-07-07 15.30 15.63 14.77 15.45 0.2M
2021-07-06 15.95 16.00 14.86 15.26 0.3M
2021-07-02 16.31 16.31 15.95 15.95 0.1M
2021-07-01 17.00 17.12 16.04 16.20 0.6M
2021-06-30 16.88 17.15 16.51 17.00 0.2M
2021-06-29 17.54 17.73 16.78 17.05 0.1M
2021-06-28 16.23 18.02 16.23 17.35 0.4M
2021-06-25 16.85 17.08 16.10 16.18 2.5M
2021-06-24 16.81 17.47 16.61 16.87 0.3M
2021-06-23 16.04 16.68 15.91 16.56 0.4M
2021-06-22 16.45 16.52 15.27 15.94 0.3M
2021-06-21 16.09 16.98 16.09 16.52 0.3M
2021-06-18 17.33 17.42 16.00 16.06 0.6M
2021-06-17 17.62 18.49 17.48 17.57 0.3M
2021-06-16 17.41 17.83 17.09 17.48 0.3M
2021-06-15 17.84 17.92 16.56 17.33 0.4M
2021-06-14 15.76 17.76 15.76 17.46 0.5M
2021-06-11 15.84 16.07 15.51 15.70 0.1M
2021-06-10 16.39 16.49 15.62 15.72 0.1M
2021-06-09 16.41 16.41 15.79 16.07 0.1M
2021-06-08 16.19 16.70 15.66 16.33 0.2M
2021-06-07 15.91 17.20 15.75 16.01 0.4M
2021-06-04 15.26 15.71 15.02 15.61 0.2M
2021-06-03 15.30 15.59 14.90 15.18 0.1M
2021-06-02 15.51 15.95 15.04 15.45 0.1M
2021-06-01 15.73 15.94 15.04 15.72 0.1M
2021-05-28 15.86 15.96 15.42 15.58 0.1M
2021-05-27 15.56 15.99 15.16 15.76 0.1M
2021-05-26 16.64 16.64 15.38 15.48 0.2M
2021-05-25 16.87 16.98 16.30 16.38 0.1M
2021-05-24 16.67 16.89 15.99 16.77 0.2M
2021-05-21 16.27 16.89 16.20 16.59 0.3M
2021-05-20 14.92 16.33 14.92 16.20 0.3M
2021-05-19 14.22 15.24 14.00 15.08 0.2M
2021-05-18 14.58 14.80 14.21 14.55 0.1M
2021-05-17 13.95 14.64 13.79 14.54 0.2M
2021-05-14 13.94 14.45 13.88 14.25 0.2M
2021-05-13 14.04 14.36 13.21 13.70 0.2M
2021-05-12 14.62 14.92 13.78 13.92 0.2M
2021-05-11 14.64 15.56 14.13 14.88 0.2M
2021-05-10 15.47 15.81 14.88 15.26 0.5M
2021-05-07 14.89 15.85 14.89 15.63 1.0M
2021-05-06 15.07 15.43 13.69 14.20 0.2M
2021-05-05 14.81 15.38 14.34 15.25 0.2M
2021-05-04 15.66 15.66 14.52 14.64 0.2M
2021-05-03 15.80 16.79 15.43 15.84 0.2M
2021-04-30 15.77 16.30 15.30 15.95 0.1M
2021-04-29 17.04 17.08 15.60 15.90 0.2M
2021-04-28 16.15 17.69 16.09 16.81 0.5M
2021-04-27 15.29 16.44 15.25 16.15 0.4M
2021-04-26 14.64 15.35 14.60 15.30 0.3M
2021-04-23 13.87 14.69 13.87 14.57 0.1M
2021-04-22 14.39 14.75 13.65 13.86 0.2M
2021-04-21 13.72 14.30 13.57 14.30 0.1M
2021-04-20 14.82 14.95 13.42 13.65 0.3M
2021-04-19 14.45 15.14 14.18 14.78 0.4M
2021-04-16 14.21 14.28 12.85 14.04 0.3M
2021-04-15 14.25 14.64 13.52 14.24 0.2M
2021-04-14 13.70 14.23 13.11 13.80 0.4M
2021-04-13 12.25 13.58 12.07 13.35 0.4M
2021-04-12 11.52 11.80 11.30 11.72 0.2M
2021-04-09 11.69 11.97 11.30 11.51 0.3M
2021-04-08 11.36 12.35 11.25 11.61 2.6M
2021-04-07 10.98 11.00 10.59 10.68 0.1M
2021-04-06 11.22 11.49 10.92 10.93 0.1M
2021-04-05 11.67 11.67 11.09 11.21 0.1M
2021-04-01 11.54 11.83 11.40 11.58 0.0M
2021-03-31 11.21 11.67 11.11 11.46 0.0M
2021-03-30 11.40 11.49 11.04 11.14 0.0M
2021-03-29 11.55 11.87 11.30 11.51 0.1M
2021-03-26 11.39 11.73 10.75 11.49 0.1M
2021-03-25 10.65 11.45 10.60 11.30 0.0M
2021-03-24 11.24 11.36 10.75 10.80 0.0M
2021-03-23 11.76 11.94 11.01 11.24 0.1M
2021-03-22 12.50 12.63 11.96 12.05 0.0M
2021-03-19 11.95 12.69 11.79 12.58 0.2M
2021-03-18 11.98 12.34 11.94 12.00 0.1M
2021-03-17 12.00 12.44 11.12 12.17 0.1M
2021-03-16 12.22 12.22 11.96 12.08 0.1M
2021-03-15 12.30 12.40 12.09 12.23 0.0M
2021-03-12 12.06 12.50 11.92 12.26 0.1M
2021-03-11 11.63 12.20 11.57 12.10 0.1M
2021-03-10 11.53 11.60 11.11 11.50 0.1M
2021-03-09 11.04 11.50 10.79 11.41 0.1M
2021-03-08 10.73 10.99 10.38 10.57 0.1M
2021-03-05 11.06 11.39 10.33 10.97 0.2M
2021-03-04 11.10 11.10 9.90 10.95 0.2M
2021-03-03 11.35 11.49 11.10 11.25 0.1M
2021-03-02 11.61 11.67 11.05 11.33 0.1M
2021-03-01 11.40 11.78 11.15 11.65 0.1M
2021-02-26 11.09 11.26 10.60 11.14 0.1M
2021-02-25 11.05 11.39 10.72 10.90 0.1M
2021-02-24 11.78 11.78 11.22 11.41 0.1M
2021-02-23 11.15 11.78 10.22 11.44 0.2M
2021-02-22 11.45 11.89 11.02 11.66 0.1M
2021-02-19 10.42 11.41 10.40 11.20 0.1M
2021-02-18 11.98 12.08 10.52 10.52 0.2M
2021-02-17 12.74 12.80 11.97 12.15 0.2M
2021-02-16 12.85 13.38 11.56 12.74 0.4M
2021-02-12 12.75 13.80 12.30 12.85 0.7M
2021-02-11 11.45 11.99 11.40 11.99 0.2M
2021-02-10 11.09 11.40 10.41 11.29 0.3M
2021-02-09 10.00 10.80 9.80 10.79 0.2M
2021-02-08 9.81 10.16 9.70 9.92 0.1M
2021-02-05 10.00 10.20 9.47 9.65 0.2M
2021-02-04 8.88 9.89 8.80 9.54 0.4M
2021-02-03 8.60 8.88 8.43 8.80 0.1M
2021-02-02 8.48 8.80 8.31 8.54 0.1M
2021-02-01 8.23 8.45 8.00 8.41 0.1M
2021-01-29 8.20 8.31 7.94 8.08 0.1M
2021-01-28 8.46 8.55 8.01 8.06 0.1M
2021-01-27 8.16 8.52 7.94 8.49 0.2M
2021-01-26 8.34 8.50 8.05 8.39 0.1M
2021-01-25 8.48 8.48 7.85 8.48 0.2M
2021-01-22 8.18 8.30 7.80 8.30 0.2M
2021-01-21 8.04 8.18 7.86 8.18 0.1M
2021-01-20 8.12 8.22 7.85 7.95 0.0M
2021-01-19 7.79 8.33 7.79 7.97 0.1M
2021-01-15 8.19 8.19 7.61 7.68 0.1M
2021-01-14 8.17 8.28 8.00 8.18 0.1M
2021-01-13 8.11 8.22 7.66 7.88 0.1M
2021-01-12 7.73 8.10 7.72 8.09 0.1M
2021-01-11 8.01 8.12 7.56 7.62 0.1M
2021-01-08 8.22 8.45 7.80 8.13 0.1M
2021-01-07 8.66 8.66 7.98 8.26 0.1M
2021-01-06 8.41 8.50 8.31 8.35 0.0M
2021-01-05 8.05 8.64 8.05 8.32 0.1M
2021-01-04 8.68 8.92 7.57 7.90 0.1M