Skip to main content

I3 Verticals Inc Cl A (NQ: IIIV )

22.89 +0.26 (+1.15%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 21.90 22.20 20.90 21.04 81,065 -0.72(-3.31%)
Feb 27, 2019 21.22 22.34 21.05 21.76 59,487 +0.53(+2.50%)
Feb 26, 2019 21.35 21.87 21.02 21.23 188,919 -0.17(-0.79%)
Feb 25, 2019 22.10 22.77 21.30 21.40 147,407 -0.64(-2.90%)
Feb 22, 2019 22.12 22.78 21.31 22.04 226,700 +0.20(+0.92%)
Feb 21, 2019 21.37 22.10 20.41 21.84 199,777 +0.48(+2.25%)
Feb 20, 2019 21.67 21.80 21.26 21.36 175,366 -0.29(-1.34%)
Feb 19, 2019 23.60 24.37 21.11 21.65 232,544 -2.02(-8.53%)
Feb 15, 2019 23.68 24.35 23.37 23.67 158,100 -0.01(-0.04%)
Feb 14, 2019 23.50 24.92 23.20 23.68 412,443 -1.57(-6.22%)
Feb 13, 2019 24.75 25.97 24.17 25.25 161,230 +0.65(+2.64%)
Feb 12, 2019 24.71 24.90 24.26 24.60 120,616 -0.14(-0.57%)
Feb 11, 2019 24.90 25.04 24.17 24.74 49,738 -0.02(-0.08%)
Feb 08, 2019 24.44 25.05 24.30 24.76 109,500 +0.05(+0.20%)
Feb 07, 2019 24.11 24.91 22.99 24.71 91,869 +0.57(+2.36%)
Feb 06, 2019 24.74 25.36 22.88 24.14 103,269 -0.65(-2.62%)
Feb 05, 2019 24.68 25.48 24.42 24.79 114,813 +0.14(+0.57%)
Feb 04, 2019 25.31 25.80 24.44 24.65 75,488 -0.56(-2.22%)
Feb 01, 2019 24.70 25.45 24.65 25.21 62,700 +0.48(+1.94%)
Jan 31, 2019 24.48 25.45 23.55 24.73 97,364 +0.26(+1.06%)
Jan 30, 2019 23.56 24.99 23.13 24.47 100,335 +1.06(+4.53%)
Jan 29, 2019 24.12 24.12 23.28 23.41 45,947 -0.60(-2.50%)
Jan 28, 2019 24.33 24.48 23.46 24.01 20,343 -0.32(-1.32%)
Jan 25, 2019 23.87 24.49 23.38 24.33 30,900 +0.48(+2.01%)
Jan 24, 2019 22.85 24.04 22.80 23.85 27,500 +1.21(+5.34%)
Jan 23, 2019 23.16 23.62 22.53 22.64 48,290 -0.43(-1.86%)
Jan 22, 2019 23.78 23.80 22.93 23.07 51,670 -0.93(-3.87%)
Jan 18, 2019 23.85 24.33 23.36 24.00 118,600 +0.26(+1.10%)
Jan 17, 2019 24.39 24.68 23.57 23.74 78,084 -0.65(-2.67%)
Jan 16, 2019 25.09 25.50 24.20 24.39 64,687 -0.63(-2.52%)
Jan 15, 2019 24.11 25.75 24.10 25.02 58,108 +0.94(+3.90%)
Jan 14, 2019 23.88 25.47 23.88 24.08 55,778 -0.28(-1.15%)
Jan 11, 2019 25.14 26.00 23.14 24.36 147,600 -0.81(-3.22%)
Jan 10, 2019 25.04 26.00 24.58 25.17 69,251 -0.07(-0.28%)
Jan 09, 2019 26.30 26.62 24.91 25.24 137,946 -1.00(-3.81%)
Jan 08, 2019 26.51 27.09 25.45 26.24 201,840 -0.35(-1.32%)
Jan 07, 2019 23.50 26.60 23.37 26.59 256,780 +3.04(+12.91%)
Jan 04, 2019 22.82 24.44 22.82 23.55 100,900 +0.95(+4.20%)
Jan 03, 2019 24.87 24.87 22.49 22.60 110,553 -2.05(-8.32%)
Jan 02, 2019 24.09 25.00 22.27 24.65 92,036 +0.55(+2.28%)
Dec 31, 2018 22.98 24.11 22.13 24.10 106,200 +1.15(+5.01%)
Dec 28, 2018 22.69 23.08 21.59 22.95 87,300 +0.46(+2.05%)
Dec 27, 2018 21.49 22.73 21.49 22.49 37,089 +0.28(+1.26%)
Dec 26, 2018 21.25 22.25 20.50 22.21 95,123 +1.15(+5.46%)
Dec 24, 2018 20.95 21.68 20.95 21.06 40,300 +0.10(+0.48%)
Dec 21, 2018 22.75 22.75 20.94 20.96 138,300 -1.71(-7.54%)
Dec 20, 2018 22.79 23.46 21.00 22.67 151,582 -0.33(-1.43%)
Dec 19, 2018 23.04 24.01 22.29 23.00 164,589 -0.05(-0.22%)
Dec 18, 2018 21.41 23.19 21.00 23.05 104,097 +2.09(+9.97%)
Dec 17, 2018 21.37 21.80 20.76 20.96 80,791 -0.54(-2.51%)
Dec 14, 2018 21.59 21.87 21.40 21.50 29,300 -0.16(-0.74%)
Dec 13, 2018 22.28 22.28 21.33 21.66 31,574 -0.44(-1.99%)
Dec 12, 2018 22.41 22.67 21.80 22.10 33,402 +0.10(+0.45%)
Dec 11, 2018 21.99 22.01 21.35 22.00 100,280 +0.59(+2.76%)
Dec 10, 2018 20.90 21.72 20.39 21.41 94,351 +0.47(+2.24%)
Dec 07, 2018 22.60 22.60 20.52 20.94 128,500 -0.24(-1.13%)
Dec 06, 2018 21.22 22.07 20.61 21.18 123,749 -0.49(-2.26%)
Dec 04, 2018 22.78 23.10 21.49 21.67 85,400 -1.17(-5.12%)
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.