Skip to main content

I3 Verticals Inc Cl A (NQ: IIIV )

22.84 +0.21 (+0.91%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 23.17 25.00 22.77 24.34 152,070 +1.00(+4.28%)
Dec 29, 2022 23.11 23.82 23.11 23.34 128,393 +0.50(+2.19%)
Dec 28, 2022 23.78 23.78 22.67 22.84 130,851 -1.02(-4.27%)
Dec 27, 2022 23.95 24.45 23.54 23.86 98,671 -0.09(-0.38%)
Dec 23, 2022 23.82 24.15 23.39 23.95 56,237 +0.03(+0.13%)
Dec 22, 2022 24.39 24.71 22.45 23.92 85,932 -0.80(-3.24%)
Dec 21, 2022 25.15 25.37 24.57 24.72 96,920 -0.42(-1.67%)
Dec 20, 2022 24.45 25.26 23.52 25.14 155,937 +0.55(+2.24%)
Dec 19, 2022 23.89 24.64 23.36 24.59 131,437 +0.70(+2.93%)
Dec 16, 2022 22.74 23.94 22.71 23.89 289,622 +0.87(+3.78%)
Dec 15, 2022 24.88 25.24 22.55 23.02 312,365 -2.22(-8.80%)
Dec 14, 2022 25.70 26.13 25.09 25.24 211,581 -0.58(-2.25%)
Dec 13, 2022 25.20 25.98 24.39 25.82 151,885 +1.54(+6.34%)
Dec 12, 2022 24.44 24.62 24.02 24.28 172,579 -0.26(-1.06%)
Dec 09, 2022 24.28 24.73 23.74 24.54 69,388 +0.05(+0.20%)
Dec 08, 2022 24.66 25.19 24.33 24.49 85,768 -0.08(-0.33%)
Dec 07, 2022 23.98 24.68 23.55 24.57 77,148 +0.51(+2.12%)
Dec 06, 2022 24.62 24.62 23.82 24.06 88,495 -0.63(-2.55%)
Dec 05, 2022 25.24 25.64 24.41 24.69 104,118 -0.75(-2.95%)
Dec 02, 2022 25.60 26.54 25.33 25.44 94,538 -0.63(-2.42%)
Dec 01, 2022 26.24 26.64 25.96 26.07 121,568 -0.22(-0.84%)
Nov 30, 2022 24.90 26.80 24.29 26.29 265,128 +1.39(+5.58%)
Nov 29, 2022 24.49 24.95 24.49 24.90 140,441 +0.43(+1.76%)
Nov 28, 2022 24.78 25.34 24.36 24.47 117,224 -0.53(-2.12%)
Nov 25, 2022 25.20 25.69 25.00 25.00 95,660 -0.08(-0.32%)
Nov 23, 2022 24.22 25.23 23.95 25.08 174,696 +0.95(+3.94%)
Nov 22, 2022 23.77 24.57 23.22 24.13 176,712 +0.39(+1.64%)
Nov 21, 2022 22.90 23.79 22.55 23.74 151,648 +0.84(+3.67%)
Nov 18, 2022 25.10 25.18 22.42 22.90 219,620 -1.60(-6.53%)
Nov 17, 2022 22.78 24.60 21.50 24.50 230,311 +2.22(+9.96%)
Nov 16, 2022 22.70 23.10 22.14 22.28 292,164 -0.44(-1.94%)
Nov 15, 2022 21.99 22.75 21.61 22.72 228,415 +1.34(+6.27%)
Nov 14, 2022 20.69 21.63 20.53 21.38 118,654 +0.42(+2.00%)
Nov 11, 2022 20.44 21.27 20.42 20.96 127,417 +0.32(+1.55%)
Nov 10, 2022 19.65 20.66 18.93 20.64 116,220 +2.02(+10.85%)
Nov 09, 2022 18.70 19.10 18.59 18.62 111,578 -0.28(-1.48%)
Nov 08, 2022 19.38 19.46 18.86 18.90 109,308 -0.39(-2.02%)
Nov 07, 2022 19.24 19.71 18.95 19.29 119,887 +0.22(+1.15%)
Nov 04, 2022 19.51 19.74 18.81 19.07 326,150 -0.17(-0.88%)
Nov 03, 2022 20.53 20.62 19.19 19.24 170,219 -1.50(-7.23%)
Nov 02, 2022 21.43 20.74 114,411 -0.72(-3.36%)
Nov 01, 2022 21.99 22.38 21.21 21.46 97,078 -0.30(-1.38%)
Oct 31, 2022 22.59 22.59 21.68 21.76 157,363 -0.97(-4.27%)
Oct 28, 2022 22.22 22.83 22.16 22.73 174,762 +0.64(+2.90%)
Oct 27, 2022 22.24 22.46 22.03 22.09 115,185 +0.10(+0.45%)
Oct 26, 2022 21.56 22.26 21.52 21.99 122,514 +0.34(+1.57%)
Oct 25, 2022 21.02 21.81 20.93 21.65 116,054 +0.79(+3.79%)
Oct 24, 2022 20.66 20.90 20.00 20.86 95,717 +0.45(+2.20%)
Oct 21, 2022 20.04 20.48 19.60 20.41 74,571 +0.53(+2.67%)
Oct 20, 2022 20.46 20.64 19.82 19.88 86,057 -0.59(-2.88%)
Oct 19, 2022 20.91 21.05 20.45 20.47 168,190 -0.74(-3.49%)
Oct 18, 2022 21.43 22.31 20.83 21.21 172,696 +0.20(+0.95%)
Oct 17, 2022 20.44 21.16 20.31 21.01 180,725 +0.89(+4.42%)
Oct 14, 2022 20.67 21.98 20.00 20.12 60,173 -0.32(-1.57%)
Oct 13, 2022 19.58 20.59 19.17 20.44 128,447 +0.41(+2.05%)
Oct 12, 2022 19.95 20.35 19.52 20.03 72,355 +0.05(+0.25%)
Oct 11, 2022 19.91 20.46 19.52 19.98 161,080 -0.12(-0.60%)
Oct 10, 2022 21.11 21.11 20.07 20.10 102,427 -0.93(-4.42%)
Oct 07, 2022 21.42 21.52 20.89 21.03 93,972 -0.68(-3.13%)
Oct 06, 2022 21.94 22.34 21.43 21.71 98,331 -0.30(-1.36%)
Oct 05, 2022 21.86 22.20 21.58 22.01 134,506 -0.11(-0.50%)
Oct 04, 2022 20.59 22.14 20.59 22.12 150,525 +1.60(+7.80%)
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.