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
2023-12-29 8.25 8.46 8.01 8.24 0.0M
2023-12-28 8.28 8.50 8.21 8.32 0.1M
2023-12-27 8.05 8.34 7.97 8.34 0.1M
2023-12-26 7.99 8.10 7.67 8.00 0.1M
2023-12-22 7.81 7.98 7.71 7.94 0.0M
2023-12-21 7.75 7.87 7.61 7.73 0.0M
2023-12-20 7.94 7.94 7.60 7.73 0.0M
2023-12-19 7.65 8.08 7.61 8.05 0.1M
2023-12-18 7.36 7.62 7.30 7.55 0.1M
2023-12-15 7.69 7.74 6.95 7.46 0.2M
2023-12-14 7.65 7.79 7.51 7.74 0.0M
2023-12-13 7.19 7.49 7.04 7.44 0.0M
2023-12-12 7.30 7.32 7.13 7.17 0.0M
2023-12-11 7.43 7.67 7.38 7.45 0.0M
2023-12-08 7.09 7.58 7.06 7.52 0.0M
2023-12-07 7.08 7.16 6.87 7.09 0.0M
2023-12-06 7.05 7.19 6.94 6.99 0.0M
2023-12-05 6.89 7.17 6.81 7.07 0.0M
2023-12-04 6.83 7.13 6.83 7.09 0.0M
2023-12-01 6.97 7.09 6.89 6.92 0.0M
2023-11-30 7.15 7.21 6.85 6.92 0.0M
2023-11-29 7.21 7.24 7.08 7.12 0.1M
2023-11-28 6.98 7.10 6.80 7.07 0.1M
2023-11-27 7.19 7.19 6.79 6.93 0.1M
2023-11-24 7.03 7.26 7.03 7.20 0.1M
2023-11-22 6.71 7.03 6.60 6.93 0.1M
2023-11-21 6.39 6.82 6.39 6.79 0.1M
2023-11-20 6.47 6.80 6.31 6.58 0.1M
2023-11-17 6.74 6.97 6.21 6.54 0.2M
2023-11-16 6.55 7.38 6.55 6.77 0.5M
2023-11-15 6.02 6.65 6.02 6.50 0.2M
2023-11-14 5.73 6.05 5.70 5.93 0.2M
2023-11-13 5.23 5.81 5.23 5.71 0.2M
2023-11-10 4.72 5.40 4.72 5.32 0.1M
2023-11-09 5.04 5.19 4.76 4.81 0.1M
2023-11-08 5.67 5.80 4.99 5.04 0.3M
2023-11-07 6.14 6.20 5.94 6.02 0.1M
2023-11-06 6.13 6.23 5.87 6.09 0.1M
2023-11-03 6.06 6.29 6.06 6.13 0.1M
2023-11-02 5.81 6.12 5.81 6.04 0.1M
2023-11-01 5.99 6.03 5.78 5.80 0.0M
2023-10-31 6.20 6.41 6.05 6.09 0.1M
2023-10-30 6.75 6.83 5.99 6.14 0.3M
2023-10-27 6.36 6.82 6.36 6.73 0.0M
2023-10-26 6.35 6.64 6.20 6.40 0.0M
2023-10-25 6.75 6.78 6.43 6.47 0.1M
2023-10-24 7.04 7.07 6.79 6.80 0.0M
2023-10-23 6.61 6.98 6.51 6.98 0.1M
2023-10-20 7.23 7.27 6.51 6.56 0.1M
2023-10-19 7.25 7.43 7.21 7.25 0.0M
2023-10-18 7.62 7.64 7.11 7.30 0.1M
2023-10-17 7.59 7.80 7.48 7.73 0.1M
2023-10-16 7.38 7.67 7.31 7.55 0.0M
2023-10-13 7.53 7.53 7.28 7.29 0.0M
2023-10-12 7.74 7.74 7.40 7.50 0.0M
2023-10-11 7.70 7.92 7.70 7.76 0.0M
2023-10-10 7.78 7.94 7.62 7.76 0.0M
2023-10-09 8.28 8.28 7.56 7.69 0.1M
2023-10-06 7.94 8.22 7.79 8.21 0.0M
2023-10-05 8.03 8.13 7.88 7.94 0.0M
2023-10-04 8.09 8.26 7.99 8.10 0.0M
2023-10-03 8.11 8.16 7.86 8.02 0.0M
2023-10-02 8.35 8.37 8.09 8.25 0.0M
2023-09-29 8.31 8.52 8.03 8.44 0.0M
2023-09-28 8.11 8.34 8.11 8.18 0.0M
2023-09-27 8.19 8.21 8.00 8.07 0.0M
2023-09-26 8.23 8.41 8.18 8.18 0.0M
2023-09-25 8.53 8.57 8.31 8.34 0.0M
2023-09-22 8.41 8.64 8.32 8.63 0.1M
2023-09-21 8.30 8.47 8.20 8.46 0.1M
2023-09-20 8.69 8.78 8.41 8.41 0.1M
2023-09-19 8.45 8.62 8.29 8.62 0.1M
2023-09-18 8.35 8.49 8.10 8.45 0.0M
2023-09-15 8.58 8.58 8.03 8.28 0.1M
2023-09-14 8.68 8.82 8.44 8.55 0.0M
2023-09-13 8.39 8.80 8.05 8.72 0.1M
2023-09-12 8.18 8.26 8.02 8.15 0.0M
2023-09-11 8.46 8.46 8.11 8.15 0.0M
2023-09-08 8.37 8.52 8.32 8.45 0.0M
2023-09-07 8.25 8.49 8.11 8.38 0.0M
2023-09-06 8.33 8.41 8.19 8.38 0.0M
2023-09-05 8.09 8.37 8.02 8.33 0.0M
2023-09-01 8.28 8.37 8.13 8.19 0.0M
2023-08-31 8.04 8.41 8.04 8.26 0.0M
2023-08-30 8.12 8.37 8.05 8.08 0.0M
2023-08-29 8.04 8.30 8.00 8.12 0.0M
2023-08-28 8.50 8.54 8.11 8.11 0.1M
2023-08-25 8.50 8.68 8.45 8.60 0.1M
2023-08-24 8.51 8.64 8.34 8.40 0.0M
2023-08-23 8.37 8.62 8.37 8.60 0.0M
2023-08-22 8.32 8.50 8.28 8.45 0.0M
2023-08-21 8.18 8.40 8.16 8.26 0.0M
2023-08-18 8.12 8.33 8.08 8.22 0.0M
2023-08-17 8.37 8.47 8.18 8.18 0.0M
2023-08-16 8.95 8.95 8.36 8.41 0.1M
2023-08-15 8.81 9.26 8.70 8.91 0.1M
2023-08-14 8.37 8.95 8.37 8.90 0.1M
2023-08-11 8.50 8.60 8.36 8.43 0.0M
2023-08-10 8.58 8.77 8.27 8.39 0.1M
2023-08-09 8.75 8.75 8.48 8.55 0.1M
2023-08-08 8.74 8.82 8.51 8.75 0.1M
2023-08-07 8.39 9.00 8.30 8.80 0.1M
2023-08-04 7.60 8.96 7.60 8.41 0.3M
2023-08-03 7.29 7.57 7.20 7.34 0.0M
2023-08-02 7.52 7.52 7.33 7.39 0.0M
2023-08-01 7.65 7.74 7.51 7.64 0.1M
2023-07-31 7.68 7.89 7.67 7.71 0.0M
2023-07-28 7.57 7.88 7.47 7.68 0.1M
2023-07-27 7.71 7.82 7.46 7.48 0.1M
2023-07-26 7.71 8.09 7.70 7.84 0.1M
2023-07-25 8.18 8.26 7.86 7.90 0.1M
2023-07-24 8.28 8.45 8.20 8.24 0.0M
2023-07-21 8.32 8.39 8.12 8.27 0.0M
2023-07-20 8.54 8.55 8.10 8.19 0.1M
2023-07-19 8.79 8.93 8.59 8.59 0.0M
2023-07-18 8.79 9.02 8.71 8.80 0.0M
2023-07-17 8.42 8.83 8.38 8.81 0.1M
2023-07-14 8.59 8.65 8.34 8.36 0.0M
2023-07-13 8.65 8.82 8.54 8.60 0.1M
2023-07-12 8.64 8.65 8.45 8.58 0.0M
2023-07-11 8.21 8.56 8.21 8.49 0.1M
2023-07-10 8.22 8.30 8.14 8.18 0.0M
2023-07-07 8.14 8.41 8.14 8.22 0.1M
2023-07-06 8.22 8.31 8.10 8.13 0.1M
2023-07-05 8.79 8.79 8.30 8.31 0.1M
2023-07-03 8.38 8.87 8.38 8.79 0.1M
2023-06-30 8.43 8.58 8.24 8.41 0.1M
2023-06-29 8.85 8.90 8.34 8.37 0.1M
2023-06-28 8.59 9.13 8.59 8.84 0.2M
2023-06-27 8.15 8.67 8.09 8.59 0.2M
2023-06-26 7.78 8.49 7.73 8.11 0.3M
2023-06-23 7.01 7.28 6.98 7.18 2.8M
2023-06-22 7.12 7.19 6.95 7.16 0.1M
2023-06-21 7.51 7.51 7.04 7.13 0.1M
2023-06-20 7.43 7.63 7.34 7.55 0.2M
2023-06-16 7.43 7.52 7.24 7.46 0.2M
2023-06-15 7.41 7.53 7.15 7.34 0.1M
2023-06-14 7.64 7.66 7.41 7.51 0.1M
2023-06-13 7.56 7.64 7.39 7.59 0.1M
2023-06-12 7.29 7.55 7.21 7.52 0.1M
2023-06-09 7.46 7.54 7.19 7.35 0.1M
2023-06-08 7.61 7.62 7.41 7.51 0.1M
2023-06-07 7.40 7.80 7.40 7.58 0.1M
2023-06-06 7.10 7.42 7.05 7.41 0.1M
2023-06-05 7.11 7.25 7.03 7.13 0.1M
2023-06-02 7.07 7.16 6.83 7.15 0.1M
2023-06-01 7.20 7.23 6.92 6.95 0.1M
2023-05-31 7.36 7.38 7.20 7.27 0.1M
2023-05-30 7.35 7.44 7.16 7.36 0.1M
2023-05-26 7.24 7.35 7.08 7.32 0.1M
2023-05-25 7.26 7.40 7.11 7.24 0.1M
2023-05-24 7.13 7.40 7.10 7.33 0.1M
2023-05-23 7.36 7.49 7.17 7.21 0.1M
2023-05-22 7.55 7.63 7.30 7.37 0.1M
2023-05-19 7.60 7.62 7.22 7.54 0.1M
2023-05-18 7.24 7.66 7.17 7.46 0.1M
2023-05-17 7.21 7.29 6.89 7.27 0.1M
2023-05-16 7.09 7.25 7.03 7.15 0.1M
2023-05-15 6.76 7.16 6.76 7.11 0.1M
2023-05-12 7.08 7.11 6.82 6.92 0.1M
2023-05-11 6.55 7.20 6.55 7.01 0.1M
2023-05-10 6.83 6.93 6.50 6.54 0.1M
2023-05-09 6.43 7.05 6.43 6.76 0.2M
2023-05-08 6.37 6.69 6.07 6.52 0.2M
2023-05-05 5.26 6.83 5.26 6.45 0.3M
2023-05-04 5.24 5.35 5.07 5.10 0.1M
2023-05-03 5.24 5.44 5.24 5.35 0.0M
2023-05-02 5.40 5.46 5.21 5.26 0.1M
2023-05-01 5.56 5.59 5.16 5.35 0.1M
2023-04-28 5.50 5.67 5.45 5.50 0.1M
2023-04-27 5.52 5.59 5.46 5.54 0.1M
2023-04-26 5.50 5.65 5.31 5.49 0.1M
2023-04-25 5.55 5.61 5.36 5.43 0.1M
2023-04-24 5.67 5.87 5.39 5.63 0.1M
2023-04-21 5.77 5.87 5.60 5.70 0.2M
2023-04-20 6.01 6.06 5.76 5.81 0.1M
2023-04-19 6.14 6.20 6.07 6.07 0.0M
2023-04-18 6.34 6.34 6.15 6.20 0.1M
2023-04-17 6.19 6.43 6.10 6.24 0.1M
2023-04-14 6.29 6.35 6.10 6.22 0.1M
2023-04-13 6.32 6.34 6.14 6.31 0.1M
2023-04-12 6.53 6.56 6.23 6.29 0.2M
2023-04-11 6.41 6.60 6.27 6.50 0.1M
2023-04-10 6.25 6.42 6.22 6.39 0.1M
2023-04-06 6.27 6.44 6.23 6.32 0.1M
2023-04-05 6.26 6.40 6.13 6.31 0.1M
2023-04-04 6.22 6.38 6.08 6.30 0.1M
2023-04-03 6.09 6.24 6.06 6.16 0.1M
2023-03-31 6.12 6.22 6.03 6.14 0.1M
2023-03-30 6.15 6.35 6.00 6.06 0.1M
2023-03-29 5.93 6.06 5.68 6.04 0.1M
2023-03-28 5.95 6.13 5.78 5.84 0.1M
2023-03-27 5.97 6.05 5.76 6.00 0.1M
2023-03-24 6.01 6.15 5.88 5.91 0.1M
2023-03-23 6.08 6.31 6.07 6.09 0.1M
2023-03-22 6.32 6.33 5.96 6.00 0.2M
2023-03-21 6.21 6.43 6.06 6.34 0.1M
2023-03-20 6.16 6.17 5.90 6.05 0.1M
2023-03-17 6.17 6.21 5.85 6.08 0.2M
2023-03-16 6.16 6.45 6.00 6.26 0.1M
2023-03-15 6.19 6.42 6.08 6.28 0.1M
2023-03-14 6.30 6.42 6.13 6.39 0.1M
2023-03-13 5.89 6.39 5.89 6.07 0.1M
2023-03-10 6.54 6.54 5.96 6.01 0.2M
2023-03-09 6.81 6.95 6.55 6.58 0.3M
2023-03-08 7.22 7.26 6.83 6.92 0.1M
2023-03-07 7.11 7.25 7.03 7.15 0.1M
2023-03-06 7.11 7.56 7.05 7.09 0.1M
2023-03-03 6.61 7.17 6.52 7.08 0.2M
2023-03-02 6.99 7.23 6.82 7.13 0.0M
2023-03-01 7.15 7.15 6.79 7.01 0.1M
2023-02-28 6.94 7.13 6.85 7.02 0.1M
2023-02-27 7.10 7.11 6.80 6.94 0.2M
2023-02-24 6.89 7.11 6.81 7.01 0.1M
2023-02-23 7.37 7.37 6.91 7.06 0.1M
2023-02-22 7.36 7.53 7.16 7.25 0.1M
2023-02-21 7.41 7.52 7.27 7.28 0.1M
2023-02-17 7.90 7.90 7.57 7.59 0.1M
2023-02-16 8.11 8.19 7.85 7.85 0.1M
2023-02-15 8.19 8.54 8.16 8.31 0.0M
2023-02-14 8.15 8.32 8.00 8.18 0.1M
2023-02-13 8.40 8.48 8.15 8.22 0.0M
2023-02-10 8.61 8.87 8.36 8.43 0.1M
2023-02-09 8.81 9.05 8.55 8.62 0.2M
2023-02-08 8.78 9.00 8.57 8.67 0.0M
2023-02-07 8.74 8.98 8.54 8.80 0.1M
2023-02-06 9.32 9.40 8.58 8.71 0.1M
2023-02-03 9.39 9.64 9.22 9.45 0.1M
2023-02-02 9.11 9.67 8.91 9.59 0.1M
2023-02-01 8.76 8.98 8.60 8.95 0.1M
2023-01-31 8.28 8.89 8.28 8.72 0.1M
2023-01-30 7.82 8.40 7.82 8.28 0.1M
2023-01-27 7.78 8.17 7.78 7.98 0.1M
2023-01-26 7.96 7.96 7.76 7.85 0.1M
2023-01-25 7.71 8.00 7.59 7.85 0.1M
2023-01-24 7.87 7.96 7.58 7.80 0.0M
2023-01-23 7.98 8.15 7.89 7.95 0.1M
2023-01-20 7.76 8.26 7.51 7.98 0.0M
2023-01-19 7.86 7.98 7.64 7.66 0.0M
2023-01-18 8.42 8.55 7.91 7.99 0.1M
2023-01-17 8.44 8.56 8.21 8.42 0.1M
2023-01-13 8.20 8.53 8.20 8.50 0.1M
2023-01-12 8.09 8.33 7.93 8.22 0.1M
2023-01-11 7.77 8.28 7.69 8.10 0.1M
2023-01-10 7.39 7.72 7.39 7.72 0.1M
2023-01-09 7.23 7.71 7.05 7.39 0.1M
2023-01-06 6.94 7.22 6.78 7.20 0.1M
2023-01-05 6.78 6.91 6.55 6.81 0.3M
2023-01-04 6.93 6.97 6.74 6.79 0.1M
2023-01-03 7.41 7.59 6.77 6.87 0.2M