Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

INVO Fertility, Inc. - Common Stock (NQ:IVF)

0.9240 -0.0359 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 02, 2025 0.9666 0.9666 0.8700 0.9240 295,560 -0.04(-3.74%)
Aug 29, 2025 0.9900 0.9900 0.9281 0.9599 174,506 +0.01(+0.88%)
Aug 28, 2025 1.000 1.023 0.9300 0.9515 434,433 -0.06(-5.79%)
Aug 27, 2025 1.020 1.030 0.9900 1.010 244,237 +0.00(+0.00%)
Aug 26, 2025 1.120 1.120 1.010 1.010 377,290 -0.11(-9.82%)
Aug 25, 2025 1.100 1.160 1.060 1.120 265,123 +0.00(+0.00%)
Aug 22, 2025 1.050 1.160 1.040 1.120 462,755 +0.07(+6.67%)
Aug 21, 2025 1.090 1.130 1.040 1.050 281,690 -0.07(-6.25%)
Aug 20, 2025 1.060 1.130 1.030 1.120 408,091 +0.02(+1.82%)
Aug 19, 2025 1.350 1.375 1.080 1.100 1,442,383 -0.31(-21.99%)
Aug 18, 2025 1.530 1.550 1.395 1.410 720,178 -0.16(-10.19%)
Aug 15, 2025 1.670 1.670 1.490 1.570 791,111 -0.18(-10.29%)
Aug 14, 2025 1.750 1.810 1.700 1.750 1,398,016 +0.03(+1.74%)
Aug 13, 2025 1.720 1.790 1.665 1.720 1,165,992 -0.01(-0.58%)
Aug 12, 2025 1.750 1.840 1.710 1.730 728,107 -0.02(-1.14%)
Aug 11, 2025 1.770 1.780 1.660 1.750 839,114 -0.05(-2.78%)
Aug 08, 2025 1.870 1.870 1.750 1.800 686,276 -0.01(-0.55%)
Aug 07, 2025 1.690 2.100 1.690 1.810 3,116,343 +0.10(+5.85%)
Aug 06, 2025 1.720 1.860 1.690 1.710 597,688 +0.00(+0.00%)
Aug 05, 2025 1.890 2.270 1.670 1.710 3,199,384 -0.17(-9.04%)
Aug 04, 2025 1.850 1.990 1.780 1.880 868,161 +0.04(+2.17%)
Aug 01, 2025 1.800 1.890 1.720 1.840 899,887 +0.02(+1.10%)
Jul 31, 2025 1.730 1.950 1.700 1.820 851,405 +0.04(+2.25%)
Jul 30, 2025 1.780 1.900 1.610 1.780 978,282 -0.03(-1.66%)
Jul 29, 2025 2.160 2.205 1.710 1.810 13,752,335 -0.32(-15.02%)
Jul 28, 2025 2.240 2.240 2.095 2.130 232,742 -0.11(-4.91%)
Jul 25, 2025 2.150 2.351 2.000 2.240 658,034 +0.05(+2.28%)
Jul 24, 2025 2.560 2.560 2.150 2.190 759,401 -0.41(-15.77%)
Jul 23, 2025 3.010 3.090 2.550 2.600 1,381,703 -0.86(-24.86%)
Jul 22, 2025 3.660 4.240 3.020 3.460 52,365,180 +0.91(+35.69%)
Jul 21, 2025 2.800 2.800 2.330 2.550 330,912 +0.02(+0.85%)
Jul 18, 2025 2.550 2.760 2.490 2.528 311,114 +0.04(+1.63%)
Jul 17, 2025 2.490 2.511 2.310 2.488 197,553 +0.03(+1.15%)
Jul 16, 2025 2.372 2.460 2.310 2.460 25,283 +0.05(+2.24%)
Jul 15, 2025 2.535 2.535 2.291 2.406 23,574 +0.04(+1.65%)
Jul 14, 2025 2.340 2.400 2.208 2.367 51,012 +0.04(+1.69%)
Jul 11, 2025 2.460 2.550 2.280 2.327 58,911 -0.13(-5.39%)
Jul 10, 2025 2.500 2.573 2.418 2.460 50,211 -0.12(-4.54%)
Jul 09, 2025 2.550 2.685 2.460 2.577 65,956 +0.03(+1.06%)
Jul 08, 2025 2.415 2.550 2.415 2.550 44,209 +0.12(+4.95%)
Jul 07, 2025 2.520 2.562 2.400 2.430 44,967 -0.16(-6.26%)
Jul 03, 2025 2.587 2.616 2.515 2.592 18,121 -0.03(-1.31%)
Jul 02, 2025 2.460 2.693 2.460 2.627 39,091 +0.09(+3.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.