INVE Technologies Stock Price History
NASDAQ: INVETechnologyComputer peripheral equipmentUSD
2.42+0.05 (+2.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INVE price history at a glance
The price history for INVE Technologies (INVE) on this page begins on October 6, 1997, when the stock closed at $297.50; it most recently closed at $2.42 on October 5, 2026. The highest price in this record is $1,305.00, reached on February 21, 2000; the latest close is 99.8% below that peak. Across the 28 complete calendar years in the table, INVE finished higher in 13 and lower in 15. Its best year was 2021 (+231.1%) and its worst was 2015 (-86.5%).
Over roughly 29 years the share price changed -99.2%, a -15.3% compound annual price return (excluding dividends). In the last 12 months alone, INVE has lost 31.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $1,305.00
- Date of high
- Feb 21, 2000
- Low since 1997
- $1.39
- Date of low
- Jan 18, 2016
- 52-week high
- $5.30
- 52-week low
- $2.28
- Last close
- $2.42
INVE returns
1 week
+2.98%
1 month
-9.36%
3 months
-17.41%
6 months
-34.42%
Year to date
-36.98%
1 year
-31.44%
3 years
-66.80%
5 years
-86.63%
INVE price return, excluding dividends.
INVE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.42 | -33.52% |
| 2025 | 3.64 | -3.45% |
| 2024 | 3.77 | -54.25% |
| 2023 | 8.24 | +13.81% |
| 2022 | 7.24 | -74.27% |
| 2021 | 28.14 | +231.06% |
| 2020 | 8.50 | +50.71% |
| 2019 | 5.64 | +36.89% |
| 2018 | 4.12 | +23.35% |
| 2017 | 3.34 | +5.03% |
| 2016 | 3.18 | +59.80% |
| 2015 | 1.99 | -86.54% |
| 2014 | 14.78 | +150.51% |
| 2013 | 5.90 | -57.86% |
| 2012 | 14.00 | -37.22% |
| 2011 | 22.30 | -11.51% |
| 2010 | 25.20 | +6.33% |
| 2009 | 23.70 | +20.30% |
| 2008 | 19.70 | -43.06% |
| 2007 | 34.60 | +11.25% |
| 2006 | 31.10 | -9.06% |
| 2005 | 34.20 | -29.77% |
| 2004 | 48.70 | -38.74% |
| 2003 | 79.50 | +60.61% |
| 2002 | 49.50 | -70.18% |
| 2001 | 166.00 | -49.70% |
| 2000 | 330.00 | -48.39% |
| 1999 | 639.38 | -10.03% |
| 1998 | 710.63 | +195.32% |
| 1997* | 240.63 | -19.12% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
INVE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.37 | 2.44 | 2.37 | 2.42 | +2.11% | |
| 2.36 | 2.39 | 2.33 | 2.37 | 0.00% | |
| 2.41 | 2.41 | 2.34 | 2.37 | -2.07% | |
| 2.36 | 2.43 | 2.28 | 2.42 | +2.98% | |
| 2.35 | 2.39 | 2.31 | 2.35 | 0.00% | |
| 2.39 | 2.42 | 2.33 | 2.35 | -1.67% | |
| 2.38 | 2.44 | 2.37 | 2.39 | +1.27% | |
| 2.35 | 2.48 | 2.35 | 2.36 | -0.42% | |
| 2.38 | 2.40 | 2.33 | 2.37 | -0.84% | |
| 2.45 | 2.46 | 2.38 | 2.39 | -2.45% | |
| 2.36 | 2.47 | 2.33 | 2.45 | +3.38% | |
| 2.39 | 2.42 | 2.32 | 2.37 | -1.25% | |
| 2.47 | 2.47 | 2.39 | 2.40 | -3.61% | |
| 2.50 | 2.51 | 2.46 | 2.49 | -0.40% | |
| 2.51 | 2.51 | 2.46 | 2.50 | -0.40% | |
| 2.56 | 2.58 | 2.49 | 2.51 | -1.95% | |
| 2.53 | 2.59 | 2.53 | 2.56 | 0.00% | |
| 2.68 | 2.70 | 2.52 | 2.56 | -1.54% | |
| 2.60 | 2.71 | 2.56 | 2.60 | 0.00% | |
| 2.58 | 2.62 | 2.57 | 2.60 | +0.78% | |
| 2.64 | 2.64 | 2.58 | 2.58 | -2.27% | |
| 2.67 | 2.71 | 2.63 | 2.64 | -1.12% | |
| 2.69 | 2.78 | 2.65 | 2.67 | -0.37% | |
| 2.78 | 2.85 | 2.67 | 2.68 | -4.63% | |
| 2.78 | 2.86 | 2.78 | 2.81 | +0.36% | |
| 2.78 | 2.84 | 2.77 | 2.80 | +0.72% | |
| 2.77 | 2.85 | 2.77 | 2.78 | +0.72% | |
| 2.80 | 2.84 | 2.75 | 2.76 | -1.78% | |
| 2.81 | 2.87 | 2.77 | 2.81 | +1.81% | |
| 2.81 | 2.85 | 2.74 | 2.76 | -1.78% | |
| 2.87 | 2.98 | 2.79 | 2.81 | -2.43% | |
| 2.86 | 2.91 | 2.85 | 2.88 | +0.35% | |
| 2.86 | 2.95 | 2.86 | 2.87 | +0.35% | |
| 2.83 | 2.93 | 2.83 | 2.86 | +0.35% | |
| 2.88 | 2.97 | 2.82 | 2.85 | -1.38% | |
| 2.85 | 2.90 | 2.84 | 2.89 | +1.40% | |
| 2.89 | 2.94 | 2.80 | 2.85 | -1.04% | |
| 2.74 | 2.96 | 2.74 | 2.88 | +5.11% | |
| 2.61 | 2.79 | 2.60 | 2.74 | +3.40% | |
| 2.66 | 2.68 | 2.54 | 2.65 | 0.00% | |
| 2.58 | 2.73 | 2.42 | 2.65 | +1.15% | |
| 2.56 | 2.73 | 2.55 | 2.62 | +1.55% | |
| 2.55 | 2.64 | 2.55 | 2.58 | +1.18% | |
| 2.59 | 2.61 | 2.54 | 2.55 | -1.16% | |
| 2.55 | 2.67 | 2.55 | 2.58 | +1.18% | |
| 2.58 | 2.68 | 2.54 | 2.55 | -1.92% | |
| 2.68 | 2.70 | 2.54 | 2.60 | -2.99% | |
| 2.73 | 2.75 | 2.67 | 2.68 | -0.74% | |
| 2.67 | 2.73 | 2.64 | 2.70 | +2.27% | |
| 2.70 | 2.75 | 2.63 | 2.64 | -2.22% | |
| 2.57 | 2.79 | 2.57 | 2.70 | +6.30% | |
| 2.65 | 2.71 | 2.52 | 2.54 | -4.87% | |
| 2.69 | 2.74 | 2.63 | 2.67 | -1.48% | |
| 2.70 | 2.77 | 2.66 | 2.71 | +0.74% | |
| 2.75 | 2.78 | 2.68 | 2.69 | -3.24% | |
| 2.72 | 2.78 | 2.68 | 2.78 | +1.46% | |
| 2.78 | 2.82 | 2.71 | 2.74 | -1.44% | |
| 2.71 | 2.81 | 2.70 | 2.78 | +2.21% | |
| 2.78 | 2.81 | 2.71 | 2.72 | -2.86% | |
| 2.87 | 2.89 | 2.74 | 2.80 | -1.41% | |
| 2.95 | 2.96 | 2.81 | 2.84 | -4.70% | |
| 2.95 | 3.07 | 2.95 | 2.98 | +0.34% | |
| 2.89 | 3.01 | 2.82 | 2.97 | +3.48% | |
| 2.94 | 2.97 | 2.83 | 2.87 | -2.05% | |
| 2.76 | 2.94 | 2.75 | 2.93 | +6.93% | |
| 2.63 | 2.77 | 2.63 | 2.74 | +3.40% | |
| 2.65 | 2.70 | 2.57 | 2.65 | 0.00% | |
| 2.65 | 2.71 | 2.56 | 2.65 | +0.38% | |
| 2.63 | 2.73 | 2.49 | 2.64 | +1.15% | |
| 2.68 | 2.71 | 2.50 | 2.61 | -1.51% | |
| 2.55 | 2.69 | 2.52 | 2.65 | +5.16% | |
| 2.58 | 2.66 | 2.51 | 2.52 | -3.08% | |
| 2.61 | 2.72 | 2.56 | 2.60 | -0.76% | |
| 2.45 | 2.67 | 2.44 | 2.62 | +4.80% | |
| 2.85 | 2.91 | 2.43 | 2.50 | -32.25% | |
| 3.76 | 3.76 | 3.65 | 3.69 | -1.60% | |
| 3.86 | 3.90 | 3.75 | 3.75 | -4.82% | |
| 3.98 | 3.99 | 3.89 | 3.94 | -1.01% | |
| 3.93 | 4.04 | 3.91 | 3.98 | +1.27% | |
| 3.82 | 4.02 | 3.81 | 3.93 | +2.34% | |
| 3.92 | 3.99 | 3.81 | 3.84 | -3.03% | |
| 3.90 | 3.98 | 3.86 | 3.96 | +2.86% | |
| 3.89 | 3.96 | 3.81 | 3.85 | -1.03% | |
| 3.87 | 3.93 | 3.85 | 3.89 | +0.26% | |
| 3.89 | 3.92 | 3.83 | 3.88 | -0.26% | |
| 3.99 | 4.07 | 3.83 | 3.89 | -2.26% | |
| 4.07 | 4.10 | 3.95 | 3.98 | -0.75% | |
| 4.25 | 4.33 | 3.95 | 4.01 | -6.53% | |
| 4.22 | 4.32 | 4.18 | 4.29 | +2.14% | |
| 4.15 | 4.24 | 4.12 | 4.20 | +0.72% | |
| 4.11 | 4.19 | 4.08 | 4.17 | +2.96% | |
| 4.10 | 4.28 | 4.03 | 4.05 | -1.22% | |
| 3.93 | 4.17 | 3.93 | 4.10 | +3.80% | |
| 3.91 | 3.99 | 3.91 | 3.95 | +0.25% | |
| 3.90 | 4.00 | 3.85 | 3.94 | +0.25% | |
| 4.02 | 4.15 | 3.92 | 3.93 | -2.48% | |
| 4.00 | 4.17 | 4.00 | 4.03 | +1.00% | |
| 3.91 | 4.10 | 3.91 | 3.99 | +0.76% | |
| 4.07 | 4.08 | 3.92 | 3.96 | +0.51% | |
| 3.81 | 4.02 | 3.72 | 3.94 | +3.14% | |
| 3.80 | 3.95 | 3.75 | 3.82 | +0.26% | |
| 3.94 | 3.95 | 3.71 | 3.81 | -3.79% | |
| 4.36 | 4.54 | 3.70 | 3.96 | -17.84% | |
| 4.80 | 4.95 | 4.75 | 4.82 | 0.00% | |
| 4.88 | 4.97 | 4.76 | 4.82 | 0.00% | |
| 5.09 | 5.12 | 4.81 | 4.82 | -6.23% | |
| 5.08 | 5.25 | 4.99 | 5.14 | +1.98% | |
| 5.25 | 5.30 | 4.91 | 5.04 | -4.73% | |
| 5.08 | 5.30 | 4.99 | 5.29 | +5.17% | |
| 4.82 | 5.13 | 4.76 | 5.03 | +3.93% | |
| 4.98 | 5.03 | 4.76 | 4.84 | -2.42% | |
| 4.71 | 5.09 | 4.64 | 4.96 | +4.64% | |
| 4.65 | 4.95 | 4.57 | 4.74 | +2.16% | |
| 4.79 | 4.80 | 4.58 | 4.64 | -2.32% | |
| 4.60 | 4.77 | 4.50 | 4.75 | 0.00% | |
| 4.37 | 4.84 | 4.34 | 4.75 | +8.70% | |
| 4.08 | 4.40 | 4.00 | 4.37 | +12.63% | |
| 4.00 | 4.00 | 3.80 | 3.88 | -1.52% | |
| 3.95 | 4.05 | 3.85 | 3.94 | +0.25% | |
| 4.05 | 4.06 | 3.80 | 3.93 | +0.26% | |
| 3.83 | 3.92 | 3.66 | 3.92 | +5.38% | |
| 3.69 | 3.79 | 3.69 | 3.72 | +0.81% | |
| 3.72 | 3.78 | 3.60 | 3.69 | +0.27% | |
| 3.69 | 3.70 | 3.59 | 3.68 | +0.55% | |
| 3.70 | 3.81 | 3.61 | 3.66 | +0.27% | |
| 3.65 | 3.73 | 3.61 | 3.65 | -1.08% | |
| 3.69 | 3.80 | 3.58 | 3.69 | +0.54% | |
| 3.65 | 3.74 | 3.64 | 3.67 | -0.54% | |
| 3.75 | 3.75 | 3.60 | 3.69 | -0.54% | |
| 3.66 | 3.75 | 3.56 | 3.71 | +0.27% | |
| 3.75 | 3.84 | 3.67 | 3.70 | -1.33% | |
| 3.50 | 3.76 | 3.50 | 3.75 | +1.63% | |
| 3.73 | 3.76 | 3.60 | 3.69 | -0.27% | |
| 3.60 | 3.75 | 3.59 | 3.70 | +3.35% | |
| 3.75 | 3.79 | 3.50 | 3.58 | -2.45% | |
| 3.75 | 3.79 | 3.57 | 3.67 | -3.17% | |
| 4.06 | 4.08 | 3.71 | 3.79 | -3.56% | |
| 3.52 | 3.94 | 3.39 | 3.93 | +12.61% | |
| 3.30 | 3.51 | 3.30 | 3.49 | +5.44% | |
| 3.25 | 3.35 | 3.15 | 3.31 | +5.41% | |
| 3.24 | 3.27 | 3.10 | 3.14 | -2.79% | |
| 3.33 | 3.40 | 3.19 | 3.23 | -3.87% | |
| 3.42 | 3.45 | 3.29 | 3.36 | -2.04% | |
| 3.50 | 3.56 | 3.41 | 3.43 | -0.87% | |
| 3.62 | 3.74 | 3.45 | 3.46 | -1.98% | |
| 3.75 | 3.94 | 3.46 | 3.53 | +6.65% | |
| 3.25 | 3.46 | 3.25 | 3.31 | +1.85% | |
| 3.39 | 3.50 | 3.24 | 3.25 | -3.27% | |
| 3.44 | 3.71 | 3.28 | 3.36 | +1.82% | |
| 3.30 | 3.35 | 3.23 | 3.30 | +0.30% | |
| 3.26 | 3.40 | 3.23 | 3.29 | +3.13% | |
| 3.25 | 3.30 | 3.19 | 3.19 | -3.33% | |
| 3.33 | 3.35 | 3.17 | 3.30 | +2.80% | |
| 3.15 | 3.27 | 3.11 | 3.21 | +1.26% | |
| 3.16 | 3.19 | 3.12 | 3.17 | +0.63% | |
| 3.28 | 3.28 | 3.13 | 3.15 | +0.64% | |
| 3.15 | 3.25 | 3.13 | 3.13 | -0.63% | |
| 3.25 | 3.25 | 3.13 | 3.15 | 0.00% | |
| 3.30 | 3.30 | 3.10 | 3.15 | -1.56% | |
| 3.12 | 3.24 | 3.12 | 3.20 | +1.27% | |
| 3.22 | 3.28 | 3.16 | 3.16 | -2.77% | |
| 3.53 | 3.53 | 3.10 | 3.25 | +0.93% | |
| 3.18 | 3.30 | 3.18 | 3.22 | +1.26% | |
| 3.10 | 3.37 | 3.10 | 3.18 | +2.91% | |
| 3.30 | 3.41 | 3.09 | 3.09 | -2.22% | |
| 3.33 | 3.39 | 3.15 | 3.16 | -4.24% | |
| 3.44 | 3.50 | 3.30 | 3.30 | -4.35% | |
| 3.41 | 3.50 | 3.34 | 3.45 | +2.99% | |
| 3.37 | 3.44 | 3.34 | 3.35 | -1.18% | |
| 3.33 | 3.50 | 3.30 | 3.39 | +1.19% | |
| 3.39 | 3.40 | 3.35 | 3.35 | -1.76% | |
| 3.33 | 3.45 | 3.33 | 3.41 | +2.40% | |
| 3.35 | 3.43 | 3.29 | 3.33 | +0.30% | |
| 3.31 | 3.42 | 3.24 | 3.32 | 0.00% | |
| 3.38 | 3.39 | 3.31 | 3.32 | -4.60% | |
| 3.39 | 3.50 | 3.25 | 3.48 | +0.87% | |
| 3.30 | 3.45 | 3.27 | 3.45 | +4.55% | |
| 3.28 | 3.30 | 3.22 | 3.30 | -0.60% | |
| 3.20 | 3.35 | 3.15 | 3.32 | +3.75% | |
| 3.33 | 3.33 | 3.17 | 3.20 | -3.90% | |
| 3.31 | 3.35 | 3.29 | 3.33 | +2.15% | |
| 3.35 | 3.41 | 3.23 | 3.26 | -5.23% | |
| 3.25 | 3.50 | 3.23 | 3.44 | +3.61% | |
| 3.46 | 3.48 | 3.32 | 3.32 | -3.21% | |
| 3.48 | 3.54 | 3.43 | 3.43 | -1.15% | |
| 3.57 | 3.57 | 3.43 | 3.47 | -1.98% | |
| 3.64 | 3.69 | 3.54 | 3.54 | -1.12% | |
| 3.58 | 3.66 | 3.50 | 3.58 | 0.00% | |
| 3.45 | 3.61 | 3.44 | 3.58 | +4.99% | |
| 3.51 | 3.55 | 3.41 | 3.41 | -2.01% | |
| 3.66 | 3.75 | 3.46 | 3.48 | -4.13% | |
| 3.59 | 3.72 | 3.58 | 3.63 | +1.11% | |
| 3.68 | 3.76 | 3.52 | 3.59 | -1.37% | |
| 3.90 | 3.90 | 3.64 | 3.64 | -5.21% | |
| 3.49 | 3.84 | 3.43 | 3.84 | +10.34% | |
| 3.45 | 3.61 | 3.40 | 3.48 | +1.16% | |
| 3.40 | 3.47 | 3.23 | 3.44 | +0.29% | |
| 3.43 | 3.44 | 3.31 | 3.43 | 0.00% | |
| 3.45 | 3.45 | 3.43 | 3.43 | -0.29% | |
| 3.60 | 3.60 | 3.42 | 3.44 | -1.43% | |
| 3.57 | 3.64 | 3.40 | 3.49 | -2.79% | |
| 3.48 | 3.70 | 3.48 | 3.59 | +4.06% | |
| 3.46 | 3.55 | 3.44 | 3.45 | +1.17% | |
| 3.46 | 3.55 | 3.40 | 3.41 | -3.12% | |
| 3.46 | 3.60 | 3.45 | 3.52 | +0.28% | |
| 3.60 | 3.60 | 3.48 | 3.51 | -1.96% | |
| 3.60 | 3.60 | 3.44 | 3.58 | +2.58% | |
| 3.60 | 3.60 | 3.47 | 3.49 | -4.90% | |
| 3.58 | 3.79 | 3.58 | 3.67 | +1.38% | |
| 3.54 | 3.62 | 3.49 | 3.62 | +1.12% | |
| 3.47 | 3.61 | 3.47 | 3.58 | +1.99% | |
| 3.46 | 3.55 | 3.44 | 3.51 | +2.03% | |
| 3.44 | 3.49 | 3.38 | 3.44 | 0.00% | |
| 3.42 | 3.46 | 3.41 | 3.44 | +0.58% | |
| 3.41 | 3.42 | 3.33 | 3.42 | +1.48% | |
| 3.38 | 3.43 | 3.31 | 3.37 | 0.00% | |
| 3.42 | 3.45 | 3.37 | 3.37 | -1.46% | |
| 3.50 | 3.51 | 3.35 | 3.42 | -0.87% | |
| 3.49 | 3.52 | 3.30 | 3.45 | +1.47% | |
| 3.25 | 3.45 | 3.25 | 3.40 | +4.62% | |
| 3.23 | 3.32 | 3.17 | 3.25 | +1.56% | |
| 3.18 | 3.43 | 3.14 | 3.20 | +0.63% | |
| 3.42 | 3.43 | 3.18 | 3.18 | -7.02% | |
| 3.53 | 3.53 | 3.42 | 3.42 | -3.39% | |
| 3.63 | 3.73 | 3.50 | 3.54 | -5.60% | |
| 3.51 | 3.77 | 3.50 | 3.75 | +6.53% | |
| 3.71 | 3.71 | 3.50 | 3.52 | -5.38% | |
| 3.80 | 3.88 | 3.72 | 3.72 | +0.81% | |
| 4.04 | 4.07 | 3.64 | 3.69 | -3.66% | |
| 3.88 | 3.92 | 3.61 | 3.83 | +1.32% | |
| 3.85 | 3.90 | 3.61 | 3.78 | -3.32% | |
| 3.89 | 4.00 | 3.78 | 3.91 | +3.17% | |
| 3.77 | 3.95 | 3.74 | 3.79 | +2.16% | |
| 3.84 | 3.92 | 3.71 | 3.71 | -5.84% | |
| 4.00 | 4.00 | 3.84 | 3.94 | -1.50% | |
| 3.86 | 4.00 | 3.86 | 4.00 | +3.63% | |
| 3.85 | 3.90 | 3.82 | 3.86 | +2.12% | |
| 3.91 | 3.91 | 3.78 | 3.78 | -4.55% | |
| 3.84 | 4.02 | 3.84 | 3.96 | +2.06% | |
| 4.05 | 4.07 | 3.85 | 3.88 | -1.77% | |
| 4.05 | 4.07 | 3.87 | 3.95 | -1.50% | |
| 3.82 | 4.06 | 3.82 | 4.01 | +6.65% | |
| 4.01 | 4.01 | 3.76 | 3.76 | -6.23% | |
| 3.89 | 4.05 | 3.69 | 4.01 | +4.16% | |
| 3.88 | 3.93 | 3.68 | 3.85 | -0.26% | |
| 3.58 | 3.86 | 3.51 | 3.86 | +9.97% | |
| 3.46 | 3.64 | 3.46 | 3.51 | +1.74% | |
| 3.57 | 3.60 | 3.43 | 3.45 | -3.36% | |
| 3.58 | 3.66 | 3.57 | 3.57 | 0.00% | |
| 3.63 | 3.70 | 3.56 | 3.57 | +1.13% | |
| 3.80 | 3.81 | 3.53 | 3.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INVE chart for longer ranges.