MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INVE — INVE Technologies, Inc. Common Stock
NasdaqINVE Technologies, Inc. Common Stock
$2.35
+0.00(+0.00%)
- O
- 2.35
- H
- 2.39
- L
- 2.31
- V
- 92.64K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.35
Period Return-25.87%
Period High$5.30
Period Low$2.31
Avg Daily Volume112.9K
Total Trading Days365
INVE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.35 | $2.39 | $2.31 | $2.35 | +$0.00 | +0.00% | 92,637 | $2.34 | $2.31 $2.39 |
| Oct 2, 2026 | $2.39 | $2.42 | $2.33 | $2.35 | $-0.04 | -1.67% | 47,487 | $2.36 | $2.33 $2.42 |
| Oct 1, 2026 | $2.38 | $2.44 | $2.37 | $2.39 | +$0.03 | +1.27% | 99,182 | $2.39 | $2.37 $2.44 |
| Sep 30, 2026 | $2.35 | $2.48 | $2.35 | $2.36 | $-0.01 | -0.42% | 332,304 | $2.41 | $2.35 $2.48 |
| Sep 29, 2026 | $2.38 | $2.40 | $2.33 | $2.37 | $-0.02 | -0.84% | 209,863 | $2.35 | $2.33 $2.40 |
| Sep 28, 2026 | $2.45 | $2.46 | $2.38 | $2.39 | $-0.06 | -2.45% | 116,695 | $2.42 | $2.38 $2.46 |
| Sep 25, 2026 | $2.36 | $2.47 | $2.33 | $2.45 | +$0.08 | +3.38% | 144,115 | $2.40 | $2.33 $2.47 |
| Sep 24, 2026 | $2.39 | $2.42 | $2.32 | $2.37 | $-0.03 | -1.25% | 154,641 | $2.37 | $2.32 $2.42 |
| Sep 23, 2026 | $2.47 | $2.47 | $2.39 | $2.40 | $-0.09 | -3.61% | 135,741 | $2.42 | $2.39 $2.47 |
| Sep 22, 2026 | $2.50 | $2.51 | $2.46 | $2.49 | $-0.01 | -0.40% | 91,415 | $2.48 | $2.46 $2.51 |
| Sep 21, 2026 | $2.51 | $2.51 | $2.46 | $2.50 | $-0.01 | -0.40% | 78,316 | $2.48 | $2.46 $2.51 |
| Sep 18, 2026 | $2.56 | $2.58 | $2.49 | $2.51 | $-0.05 | -1.95% | 209,954 | $2.51 | $2.49 $2.58 |
| Sep 17, 2026 | $2.53 | $2.59 | $2.53 | $2.56 | +$0.00 | +0.00% | 97,845 | $2.55 | $2.53 $2.59 |
| Sep 16, 2026 | $2.68 | $2.70 | $2.52 | $2.56 | $-0.04 | -1.54% | 151,202 | $2.57 | $2.52 $2.70 |
| Sep 15, 2026 | $2.60 | $2.71 | $2.56 | $2.60 | +$0.00 | +0.00% | 140,883 | $2.62 | $2.56 $2.71 |
| Sep 14, 2026 | $2.58 | $2.62 | $2.57 | $2.60 | +$0.02 | +0.78% | 51,025 | $2.60 | $2.57 $2.62 |
| Sep 11, 2026 | $2.64 | $2.64 | $2.58 | $2.58 | $-0.06 | -2.27% | 135,835 | $2.61 | $2.58 $2.64 |
| Sep 10, 2026 | $2.67 | $2.71 | $2.63 | $2.64 | $-0.03 | -1.12% | 103,597 | $2.66 | $2.63 $2.71 |
| Sep 9, 2026 | $2.69 | $2.78 | $2.65 | $2.67 | $-0.01 | -0.37% | 111,617 | $2.68 | $2.65 $2.78 |
| Sep 8, 2026 | $2.78 | $2.85 | $2.67 | $2.68 | $-0.13 | -4.63% | 163,835 | $2.74 | $2.67 $2.85 |
| Sep 4, 2026 | $2.78 | $2.86 | $2.78 | $2.81 | +$0.01 | +0.36% | 117,885 | $2.82 | $2.78 $2.86 |
| Sep 3, 2026 | $2.78 | $2.84 | $2.77 | $2.80 | +$0.02 | +0.72% | 91,935 | $2.81 | $2.77 $2.84 |
| Sep 2, 2026 | $2.77 | $2.85 | $2.77 | $2.78 | +$0.02 | +0.72% | 37,368 | $2.80 | $2.77 $2.85 |
| Sep 1, 2026 | $2.80 | $2.84 | $2.75 | $2.76 | $-0.05 | -1.78% | 141,411 | $2.78 | $2.75 $2.84 |
| Aug 31, 2026 | $2.81 | $2.87 | $2.77 | $2.81 | +$0.05 | +1.81% | 179,951 | $2.83 | $2.77 $2.87 |
| Aug 28, 2026 | $2.81 | $2.85 | $2.74 | $2.76 | $-0.05 | -1.78% | 146,466 | $2.79 | $2.74 $2.85 |
| Aug 27, 2026 | $2.87 | $2.98 | $2.79 | $2.81 | $-0.07 | -2.43% | 148,030 | $2.87 | $2.79 $2.98 |
| Aug 26, 2026 | $2.86 | $2.91 | $2.85 | $2.88 | +$0.01 | +0.35% | 157,690 | $2.88 | $2.85 $2.91 |
| Aug 25, 2026 | $2.86 | $2.95 | $2.86 | $2.87 | +$0.01 | +0.35% | 179,846 | $2.91 | $2.86 $2.95 |
| Aug 24, 2026 | $2.83 | $2.93 | $2.83 | $2.86 | +$0.01 | +0.35% | 175,160 | $2.89 | $2.83 $2.93 |