Identiv

INVE
🏛️ usa →
3.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 6.88 7.31 6.88 7.24 0.3M
2022-12-29 6.62 7.10 6.61 6.97 0.8M
2022-12-28 6.70 6.73 6.46 6.53 0.2M
2022-12-27 6.94 6.94 6.66 6.69 0.1M
2022-12-23 6.99 7.03 6.80 6.87 0.0M
2022-12-22 7.01 7.10 6.91 7.03 0.1M
2022-12-21 7.08 7.49 7.08 7.16 0.1M
2022-12-20 6.88 7.09 6.76 7.04 0.1M
2022-12-19 7.18 7.19 6.88 6.92 0.1M
2022-12-16 7.23 7.26 7.04 7.12 0.1M
2022-12-15 7.56 7.58 7.23 7.32 0.2M
2022-12-14 7.77 8.14 7.67 7.74 0.1M
2022-12-13 7.84 8.07 7.54 7.69 0.2M
2022-12-12 7.82 7.82 7.62 7.69 0.1M
2022-12-09 7.90 8.28 7.82 7.86 0.0M
2022-12-08 7.74 7.96 7.64 7.86 0.1M
2022-12-07 7.75 7.87 7.67 7.73 0.1M
2022-12-06 7.87 7.87 7.63 7.77 0.1M
2022-12-05 8.29 8.29 7.77 7.84 0.1M
2022-12-02 8.08 8.38 7.99 8.33 0.1M
2022-12-01 8.35 8.69 8.16 8.20 0.1M
2022-11-30 8.33 8.40 8.01 8.35 0.3M
2022-11-29 8.70 8.87 8.26 8.40 0.2M
2022-11-28 9.17 9.38 8.71 8.75 0.1M
2022-11-25 9.22 9.43 9.20 9.22 0.0M
2022-11-23 9.14 9.35 9.10 9.28 0.1M
2022-11-22 9.40 9.40 9.08 9.20 0.1M
2022-11-21 9.28 9.46 9.27 9.41 0.1M
2022-11-18 9.39 9.55 9.15 9.39 0.2M
2022-11-17 9.01 9.22 8.93 9.16 0.1M
2022-11-16 9.20 9.26 8.85 9.19 0.1M
2022-11-15 9.38 9.86 9.26 9.31 0.1M
2022-11-14 10.07 10.07 9.21 9.22 0.2M
2022-11-11 9.78 10.35 9.78 10.18 0.1M
2022-11-10 9.16 9.77 9.07 9.77 0.1M
2022-11-09 9.31 9.31 8.82 8.90 0.1M
2022-11-08 9.14 9.48 8.82 9.43 0.1M
2022-11-07 8.90 9.24 8.83 9.00 0.3M
2022-11-04 8.91 9.05 8.62 8.96 0.2M
2022-11-03 7.75 9.24 7.75 8.83 1.3M
2022-11-02 12.32 12.52 11.74 11.74 0.1M
2022-11-01 12.15 12.39 11.94 12.32 0.1M
2022-10-31 12.23 12.40 12.04 12.05 0.1M
2022-10-28 12.34 12.62 12.29 12.39 0.2M
2022-10-27 12.04 12.43 11.97 12.23 0.2M
2022-10-26 11.92 12.20 11.88 11.91 0.4M
2022-10-25 11.83 12.27 11.76 11.96 0.1M
2022-10-24 12.05 12.05 11.64 11.73 0.1M
2022-10-21 11.77 11.97 11.68 11.92 0.1M
2022-10-20 11.76 12.24 11.70 11.78 0.0M
2022-10-19 11.79 12.12 11.69 11.81 0.0M
2022-10-18 11.87 12.12 11.60 11.88 0.0M
2022-10-17 11.62 11.89 11.53 11.71 0.1M
2022-10-14 12.27 12.42 11.50 11.58 0.1M
2022-10-13 11.88 12.29 11.65 12.22 0.1M
2022-10-12 12.14 12.26 11.84 12.10 0.1M
2022-10-11 12.43 12.44 12.00 12.03 0.1M
2022-10-10 12.69 12.69 12.32 12.50 0.0M
2022-10-07 13.13 13.93 12.65 12.69 0.1M
2022-10-06 13.11 13.69 13.11 13.39 0.1M
2022-10-05 12.94 13.24 12.83 13.10 0.0M
2022-10-04 12.84 13.45 12.84 13.08 0.1M
2022-10-03 12.62 13.51 12.40 12.72 0.0M
2022-09-30 12.78 13.00 12.51 12.54 0.0M
2022-09-29 12.69 12.92 12.59 12.70 0.0M
2022-09-28 12.79 13.14 12.64 12.93 0.1M
2022-09-27 12.60 13.10 12.50 12.68 0.0M
2022-09-26 12.39 12.78 12.39 12.54 0.1M
2022-09-23 12.56 12.64 12.30 12.39 0.1M
2022-09-22 12.81 13.12 12.58 12.75 0.1M
2022-09-21 12.96 13.21 12.69 12.95 0.1M
2022-09-20 13.00 13.41 12.78 13.11 0.1M
2022-09-19 12.64 13.31 12.64 13.08 0.1M
2022-09-16 12.72 12.90 12.27 12.90 0.1M
2022-09-15 13.00 13.12 12.89 12.99 0.0M
2022-09-14 13.42 13.50 12.96 13.15 0.0M
2022-09-13 13.31 13.76 13.05 13.28 0.1M
2022-09-12 13.76 14.05 13.41 13.79 0.1M
2022-09-09 13.82 13.97 13.52 13.57 0.1M
2022-09-08 13.55 13.99 13.46 13.72 0.0M
2022-09-07 13.95 14.17 13.75 13.80 0.0M
2022-09-06 14.30 14.30 13.75 13.85 0.0M
2022-09-02 14.57 14.89 14.10 14.18 0.0M
2022-09-01 14.73 14.73 14.02 14.45 0.0M
2022-08-31 15.07 15.34 14.46 14.92 0.0M
2022-08-30 14.84 15.09 14.59 14.87 0.0M
2022-08-29 15.23 15.42 14.97 14.97 0.0M
2022-08-26 15.97 15.97 15.46 15.56 0.1M
2022-08-25 15.69 16.18 15.67 16.03 0.0M
2022-08-24 15.62 15.86 15.54 15.68 0.0M
2022-08-23 15.69 15.87 15.29 15.62 0.1M
2022-08-22 15.40 15.55 15.00 15.51 0.1M
2022-08-19 16.08 16.11 15.32 15.63 0.0M
2022-08-18 16.16 16.75 15.97 16.44 0.0M
2022-08-17 16.51 16.52 15.91 16.17 0.0M
2022-08-16 16.55 16.93 16.40 16.80 0.0M
2022-08-15 16.21 16.68 15.82 16.61 0.0M
2022-08-12 16.58 16.74 16.12 16.38 0.1M
2022-08-11 16.66 16.98 15.92 16.63 0.1M
2022-08-10 15.61 16.72 15.60 16.65 0.1M
2022-08-09 15.40 15.53 15.22 15.34 0.1M
2022-08-08 15.29 15.66 15.00 15.58 0.2M
2022-08-05 14.75 15.40 14.59 15.16 0.2M
2022-08-04 14.21 15.38 13.90 15.29 0.2M
2022-08-03 13.80 14.40 13.72 14.08 0.2M
2022-08-02 13.58 14.00 13.37 13.58 0.0M
2022-08-01 13.35 13.67 13.04 13.54 0.0M
2022-07-29 13.12 13.67 13.12 13.54 0.0M
2022-07-28 13.15 13.15 12.80 13.02 0.1M
2022-07-27 13.06 13.31 12.63 13.17 0.0M
2022-07-26 12.18 13.01 11.92 12.86 0.0M
2022-07-25 12.64 12.64 12.02 12.41 0.1M
2022-07-22 13.25 13.37 12.43 12.58 0.1M
2022-07-21 12.77 13.23 12.44 13.23 0.1M
2022-07-20 12.12 12.80 12.12 12.77 0.1M
2022-07-19 11.54 12.43 11.54 12.04 0.1M
2022-07-18 11.97 12.03 11.41 11.51 0.0M
2022-07-15 11.76 12.03 11.00 11.84 0.1M
2022-07-14 11.26 11.62 11.10 11.53 0.0M
2022-07-13 10.87 11.61 10.82 11.52 0.0M
2022-07-12 11.64 11.84 11.10 11.12 0.1M
2022-07-11 11.53 11.91 11.35 11.72 0.0M
2022-07-08 11.51 11.78 11.50 11.55 0.0M
2022-07-07 11.45 11.83 11.45 11.65 0.1M
2022-07-06 11.55 11.68 11.10 11.29 0.0M
2022-07-05 11.04 11.54 11.01 11.52 0.1M
2022-07-01 11.48 11.60 11.09 11.27 0.0M
2022-06-30 11.18 11.60 11.02 11.58 0.1M
2022-06-29 11.41 11.47 10.70 11.43 0.1M
2022-06-28 11.69 12.15 11.27 11.32 0.1M
2022-06-27 11.73 11.88 11.58 11.69 0.1M
2022-06-24 12.08 12.29 11.58 11.62 0.3M
2022-06-23 12.19 12.27 11.80 12.07 0.1M
2022-06-22 11.58 12.17 11.58 12.07 0.1M
2022-06-21 11.21 11.81 11.07 11.75 0.1M
2022-06-17 11.31 11.42 11.01 11.09 0.1M
2022-06-16 11.51 11.51 11.01 11.17 0.1M
2022-06-15 11.65 12.00 11.55 11.80 0.1M
2022-06-14 11.78 11.78 11.39 11.65 0.0M
2022-06-13 12.28 12.28 11.54 11.59 0.1M
2022-06-10 12.63 12.74 12.28 12.60 0.1M
2022-06-09 12.94 13.26 12.63 12.78 0.1M
2022-06-08 13.33 13.54 13.06 13.15 0.0M
2022-06-07 13.17 13.53 13.15 13.39 0.0M
2022-06-06 13.37 13.56 13.21 13.33 0.1M
2022-06-03 13.07 13.38 13.00 13.34 0.1M
2022-06-02 12.74 13.50 12.16 13.22 0.1M
2022-06-01 12.81 13.09 12.59 12.72 0.1M
2022-05-31 13.26 13.26 12.47 12.79 0.1M
2022-05-27 12.35 13.30 12.33 13.26 0.1M
2022-05-26 11.68 12.25 11.68 12.11 0.1M
2022-05-25 11.16 11.90 11.15 11.73 0.1M
2022-05-24 11.56 11.71 11.11 11.17 0.1M
2022-05-23 11.49 11.93 11.20 11.78 0.2M
2022-05-20 11.41 11.58 10.96 11.35 0.2M
2022-05-19 11.40 11.75 11.22 11.30 0.1M
2022-05-18 11.83 12.08 11.01 11.47 0.1M
2022-05-17 11.81 12.15 11.64 11.91 0.6M
2022-05-16 11.72 11.88 11.41 11.52 0.1M
2022-05-13 11.64 11.99 11.62 11.79 0.1M
2022-05-12 11.57 11.97 11.11 11.49 0.1M
2022-05-11 11.74 12.45 11.55 11.60 0.1M
2022-05-10 12.11 12.34 11.57 11.73 0.2M
2022-05-09 11.73 12.08 11.73 11.92 0.1M
2022-05-06 12.31 12.63 11.97 12.13 0.3M
2022-05-05 13.28 14.00 12.36 12.51 0.4M
2022-05-04 12.49 12.70 11.72 12.60 0.2M
2022-05-03 12.66 12.80 12.36 12.52 0.1M
2022-05-02 12.15 12.73 12.15 12.72 0.1M
2022-04-29 12.61 13.20 12.13 12.19 0.1M
2022-04-28 12.41 13.02 12.15 12.88 0.1M
2022-04-27 12.65 13.00 12.01 12.23 0.1M
2022-04-26 13.15 13.37 12.61 12.70 0.3M
2022-04-25 12.52 13.08 12.34 12.72 0.4M
2022-04-22 12.60 12.95 12.49 12.53 0.2M
2022-04-21 12.99 13.05 12.36 12.66 0.2M
2022-04-20 13.08 13.08 12.75 12.81 0.1M
2022-04-19 12.80 13.13 12.71 12.81 0.2M
2022-04-18 13.00 13.18 12.59 12.78 0.1M
2022-04-14 13.11 13.20 12.99 13.15 0.2M
2022-04-13 13.19 13.28 12.89 13.01 0.2M
2022-04-12 13.58 13.70 12.80 12.94 0.2M
2022-04-11 13.23 13.61 13.13 13.21 0.1M
2022-04-08 14.32 14.32 13.39 13.54 0.2M
2022-04-07 14.59 14.77 14.11 14.42 0.1M
2022-04-06 15.60 15.70 14.48 14.56 0.2M
2022-04-05 16.05 16.40 15.71 15.82 0.1M
2022-04-04 15.94 16.35 15.90 16.19 0.1M
2022-04-01 16.25 16.35 15.39 15.85 0.1M
2022-03-31 16.22 16.62 15.89 16.17 0.2M
2022-03-30 16.47 16.89 15.72 16.23 0.2M
2022-03-29 16.16 17.12 16.16 16.62 0.3M
2022-03-28 15.85 16.13 15.40 15.98 0.1M
2022-03-25 15.99 16.18 15.64 15.84 0.1M
2022-03-24 16.39 16.50 15.66 16.32 0.1M
2022-03-23 16.04 16.48 15.56 16.03 0.1M
2022-03-22 16.49 16.99 15.94 16.10 0.2M
2022-03-21 16.73 16.84 16.11 16.45 0.1M
2022-03-18 16.60 17.30 16.60 16.74 0.2M
2022-03-17 16.46 17.16 16.42 16.84 0.2M
2022-03-16 15.42 16.65 15.26 16.48 0.2M
2022-03-15 15.32 15.67 15.15 15.25 0.1M
2022-03-14 16.23 16.30 14.87 15.10 0.2M
2022-03-11 16.80 16.95 16.20 16.20 0.2M
2022-03-10 15.96 16.84 15.91 16.80 0.1M
2022-03-09 15.59 16.43 15.53 16.40 0.3M
2022-03-08 15.25 15.70 14.87 14.94 0.4M
2022-03-07 15.16 16.01 14.75 15.33 0.2M
2022-03-04 15.00 15.80 14.36 15.31 0.5M
2022-03-03 19.10 19.46 15.30 15.44 1.4M
2022-03-02 21.02 21.13 20.00 21.06 0.1M
2022-03-01 20.73 21.65 19.95 20.81 0.2M
2022-02-28 21.41 21.94 20.14 20.96 0.4M
2022-02-25 21.15 22.58 20.71 21.67 0.4M
2022-02-24 18.23 20.78 18.00 20.59 0.3M
2022-02-23 19.76 19.88 18.93 18.98 0.1M
2022-02-22 20.18 20.71 19.28 19.39 0.1M
2022-02-18 20.67 21.01 20.07 20.42 0.1M
2022-02-17 21.34 21.37 20.75 20.85 0.1M
2022-02-16 21.01 21.86 20.58 21.57 0.1M
2022-02-15 20.34 21.22 20.00 21.16 0.1M
2022-02-14 19.70 20.76 19.59 19.68 0.1M
2022-02-11 20.36 20.70 19.38 19.68 0.1M
2022-02-10 20.09 20.88 20.09 20.36 0.1M
2022-02-09 20.89 20.96 20.46 20.75 0.2M
2022-02-08 19.83 20.76 19.75 20.60 0.1M
2022-02-07 19.78 20.39 19.39 19.98 0.3M
2022-02-04 18.43 19.25 18.41 19.02 0.1M
2022-02-03 18.83 19.15 18.37 18.62 0.1M
2022-02-02 19.60 19.64 18.89 19.33 0.1M
2022-02-01 19.18 19.67 18.69 19.40 0.1M
2022-01-31 18.14 19.39 17.88 19.32 0.2M
2022-01-28 17.27 18.00 16.80 17.88 0.1M
2022-01-27 18.65 18.90 17.19 17.35 0.3M
2022-01-26 19.17 19.74 17.82 18.29 0.2M
2022-01-25 18.36 18.88 17.69 18.66 0.2M
2022-01-24 18.00 19.15 17.21 18.81 0.4M
2022-01-21 19.13 19.62 18.26 18.48 0.2M
2022-01-20 20.45 21.26 19.22 19.46 0.1M
2022-01-19 21.25 21.25 20.10 20.16 0.2M
2022-01-18 21.58 21.70 20.77 20.92 0.2M
2022-01-14 21.50 22.25 21.01 22.10 0.2M
2022-01-13 22.68 22.89 21.83 21.94 0.1M
2022-01-12 23.80 24.00 22.15 22.76 0.2M
2022-01-11 22.75 23.99 21.94 23.57 0.3M
2022-01-10 22.98 23.10 20.67 22.52 0.4M
2022-01-07 25.62 26.00 23.22 23.39 0.2M
2022-01-06 25.73 25.94 24.52 25.66 0.1M
2022-01-05 25.69 26.03 25.02 25.24 0.1M
2022-01-04 26.66 26.93 25.47 25.56 0.2M
2022-01-03 28.37 28.37 26.39 26.50 0.2M