Skip to main content

I3 Verticals Inc Cl A (NQ: IIIV )

22.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 26.97 27.49 26.76 27.32 112,000 +0.37(+1.37%)
Nov 27, 2019 26.96 27.36 26.37 26.95 159,200 +0.04(+0.15%)
Nov 26, 2019 26.93 27.59 26.41 26.91 150,119 -0.09(-0.33%)
Nov 25, 2019 26.02 27.82 26.02 27.00 447,458 +0.87(+3.33%)
Nov 22, 2019 25.35 26.33 23.55 26.13 368,100 +3.83(+17.17%)
Nov 21, 2019 22.87 23.28 22.03 22.30 148,907 -0.51(-2.24%)
Nov 20, 2019 22.58 23.49 22.44 22.81 157,622 +0.02(+0.09%)
Nov 19, 2019 21.81 22.98 21.65 22.79 106,716 +1.04(+4.78%)
Nov 18, 2019 22.10 22.22 21.34 21.75 269,411 -0.33(-1.49%)
Nov 15, 2019 22.55 22.55 21.90 22.08 102,400 -0.31(-1.38%)
Nov 14, 2019 21.71 22.79 21.64 22.39 132,569 +0.67(+3.08%)
Nov 13, 2019 21.47 21.93 21.19 21.72 115,671 +0.12(+0.56%)
Nov 12, 2019 21.10 21.67 20.75 21.60 111,361 +0.52(+2.47%)
Nov 11, 2019 20.69 21.26 20.47 21.08 69,622 +0.26(+1.25%)
Nov 08, 2019 20.36 20.88 19.83 20.82 134,600 +0.28(+1.36%)
Nov 07, 2019 21.01 21.16 20.36 20.54 75,725 -0.37(-1.77%)
Nov 06, 2019 20.77 21.19 20.40 20.91 78,150 +0.04(+0.19%)
Nov 05, 2019 21.26 21.39 20.77 20.87 95,763 -0.22(-1.04%)
Nov 04, 2019 20.84 21.29 20.47 21.09 118,205 +0.45(+2.18%)
Nov 01, 2019 20.50 20.68 20.21 20.64 80,900 +0.19(+0.93%)
Oct 31, 2019 20.88 21.06 20.21 20.45 91,739 -0.35(-1.68%)
Oct 30, 2019 21.00 21.10 20.09 20.80 140,349 -0.24(-1.14%)
Oct 29, 2019 20.38 21.19 20.09 21.04 116,984 +0.71(+3.49%)
Oct 28, 2019 20.00 20.95 19.87 20.33 95,055 +0.57(+2.88%)
Oct 25, 2019 20.71 20.76 19.69 19.76 100,800 -1.10(-5.27%)
Oct 24, 2019 20.19 20.95 19.75 20.86 133,048 +0.81(+4.04%)
Oct 23, 2019 19.61 20.55 19.61 20.05 87,261 +0.38(+1.93%)
Oct 22, 2019 19.84 20.31 19.58 19.67 96,402 -0.06(-0.30%)
Oct 21, 2019 19.79 19.87 19.58 19.73 103,102 +0.10(+0.51%)
Oct 18, 2019 19.62 19.95 19.55 19.63 169,400 -0.14(-0.71%)
Oct 17, 2019 20.02 20.14 19.63 19.77 93,863 -0.19(-0.95%)
Oct 16, 2019 20.28 20.39 19.85 19.96 136,271 -0.40(-1.96%)
Oct 15, 2019 20.18 20.50 19.89 20.36 120,842 +0.16(+0.79%)
Oct 14, 2019 20.21 20.41 19.76 20.20 92,342 -0.10(-0.49%)
Oct 11, 2019 20.28 20.86 20.06 20.30 154,400 +0.29(+1.45%)
Oct 10, 2019 19.74 20.07 19.65 20.01 108,010 +0.26(+1.32%)
Oct 09, 2019 19.50 19.95 19.28 19.75 105,724 +0.40(+2.07%)
Oct 08, 2019 19.45 19.55 19.13 19.35 101,091 -0.36(-1.83%)
Oct 07, 2019 19.59 19.85 19.59 19.71 99,276 -0.11(-0.55%)
Oct 04, 2019 19.50 19.95 19.34 19.82 148,200 +0.41(+2.11%)
Oct 03, 2019 19.08 19.45 18.65 19.41 129,771 +0.23(+1.20%)
Oct 02, 2019 19.35 19.51 18.88 19.18 151,525 -0.37(-1.89%)
Oct 01, 2019 20.23 20.23 19.36 19.55 152,188 -0.57(-2.83%)
Sep 30, 2019 19.77 20.50 19.70 20.12 276,773 +0.41(+2.08%)
Sep 27, 2019 21.19 21.40 19.40 19.71 239,900 -0.03(-0.15%)
Sep 26, 2019 20.04 20.20 19.53 19.74 133,709 -0.46(-2.28%)
Sep 25, 2019 19.93 20.33 19.29 20.20 101,786 +0.21(+1.05%)
Sep 24, 2019 20.53 20.59 19.72 19.99 137,950 -0.48(-2.34%)
Sep 23, 2019 20.66 21.01 20.43 20.47 184,690 -0.16(-0.78%)
Sep 20, 2019 20.72 21.17 20.54 20.63 802,600 -0.09(-0.43%)
Sep 19, 2019 20.53 20.97 20.27 20.72 176,003 +0.12(+0.58%)
Sep 18, 2019 20.71 20.71 20.21 20.60 242,432 -0.17(-0.82%)
Sep 17, 2019 20.63 21.01 20.13 20.77 93,789 +0.20(+0.97%)
Sep 16, 2019 20.45 21.04 20.45 20.57 154,583 +0.12(+0.59%)
Sep 13, 2019 20.58 20.73 20.17 20.45 132,500 -0.09(-0.44%)
Sep 12, 2019 19.94 20.72 19.37 20.54 190,756 +0.70(+3.53%)
Sep 11, 2019 20.00 20.14 19.34 19.84 190,289 -0.18(-0.90%)
Sep 10, 2019 21.27 21.27 19.69 20.02 283,938 -1.23(-5.79%)
Sep 09, 2019 22.31 23.38 21.14 21.25 180,783 -0.94(-4.24%)
Sep 06, 2019 23.17 23.45 22.04 22.19 137,200 -0.91(-3.94%)
Sep 05, 2019 21.87 23.18 21.50 23.10 171,194 +1.49(+6.89%)
Sep 04, 2019 21.90 22.24 21.18 21.61 280,102 -0.05(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.