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 30, 2023 20.13 20.34 19.96 20.13 92,035 +0.01(+0.05%)
Nov 29, 2023 20.11 20.39 19.90 20.12 108,266 +0.30(+1.51%)
Nov 28, 2023 19.86 20.23 19.74 19.82 113,599 +0.06(+0.30%)
Nov 27, 2023 20.15 20.39 19.70 19.76 127,272 -0.61(-2.99%)
Nov 24, 2023 20.48 20.79 20.32 20.37 64,629 -0.22(-1.07%)
Nov 22, 2023 20.40 21.05 20.40 20.59 83,695 +0.23(+1.13%)
Nov 21, 2023 20.62 20.87 20.31 20.36 108,729 -0.39(-1.88%)
Nov 20, 2023 19.76 20.79 19.60 20.75 246,087 +0.91(+4.59%)
Nov 17, 2023 20.33 20.33 19.41 19.84 250,825 -0.46(-2.27%)
Nov 16, 2023 20.14 20.53 19.44 20.30 158,124 +0.05(+0.25%)
Nov 15, 2023 20.27 21.00 20.17 20.25 191,990 -0.21(-1.03%)
Nov 14, 2023 19.97 20.65 19.93 20.46 193,102 +1.46(+7.68%)
Nov 13, 2023 18.98 19.41 18.84 19.00 105,007 -0.14(-0.73%)
Nov 10, 2023 19.32 19.32 18.88 19.14 146,907 -0.10(-0.52%)
Nov 09, 2023 19.93 20.02 19.08 19.24 134,163 -0.46(-2.34%)
Nov 08, 2023 19.98 20.39 19.68 19.70 100,060 -0.29(-1.45%)
Nov 07, 2023 19.65 20.03 19.41 19.99 90,470 +0.31(+1.58%)
Nov 06, 2023 20.25 20.25 19.46 19.68 123,850 -0.76(-3.72%)
Nov 03, 2023 19.97 20.73 19.97 20.44 114,647 +0.94(+4.82%)
Nov 02, 2023 19.50 19.64 19.11 19.50 110,226 +0.41(+2.15%)
Nov 01, 2023 18.68 19.10 18.42 19.09 112,361 +0.34(+1.81%)
Oct 31, 2023 18.05 18.91 17.88 18.75 105,996 +0.61(+3.36%)
Oct 30, 2023 18.52 18.60 18.12 18.14 107,887 -0.04(-0.22%)
Oct 27, 2023 18.45 18.58 17.87 18.18 185,693 -0.26(-1.41%)
Oct 26, 2023 18.60 18.68 18.20 18.44 201,083 -0.13(-0.70%)
Oct 25, 2023 19.44 19.78 18.48 18.57 240,493 -1.03(-5.26%)
Oct 24, 2023 19.40 19.81 19.40 19.60 121,224 +0.41(+2.14%)
Oct 23, 2023 19.59 19.59 19.00 19.19 208,502 -0.49(-2.49%)
Oct 20, 2023 20.27 20.44 19.62 19.68 134,385 -0.53(-2.62%)
Oct 19, 2023 20.42 20.60 19.79 20.21 118,402 -0.36(-1.75%)
Oct 18, 2023 20.71 20.84 20.19 20.57 122,241 -0.38(-1.81%)
Oct 17, 2023 20.50 21.50 20.50 20.95 199,310 +0.31(+1.50%)
Oct 16, 2023 19.87 20.74 19.75 20.64 134,023 +0.99(+5.04%)
Oct 13, 2023 20.01 20.14 19.63 19.65 65,815 -0.35(-1.75%)
Oct 12, 2023 20.19 20.98 19.68 20.00 148,894 -0.20(-0.99%)
Oct 11, 2023 20.13 20.39 19.77 20.20 70,320 +0.11(+0.55%)
Oct 10, 2023 19.89 20.64 19.61 20.09 106,280 +0.26(+1.31%)
Oct 09, 2023 19.80 20.20 19.70 19.83 102,157 -0.08(-0.40%)
Oct 06, 2023 19.48 20.11 19.48 19.91 150,006 +0.42(+2.15%)
Oct 05, 2023 19.34 19.56 18.95 19.49 204,603 +0.19(+0.98%)
Oct 04, 2023 19.96 19.99 19.28 19.30 165,954 -0.60(-3.02%)
Oct 03, 2023 20.34 20.34 19.56 19.90 228,893 -0.49(-2.40%)
Oct 02, 2023 20.94 21.61 20.26 20.39 168,285 -0.75(-3.55%)
Sep 29, 2023 21.68 22.09 21.01 21.14 169,692 -0.38(-1.77%)
Sep 28, 2023 21.04 21.61 20.52 21.52 135,489 +0.49(+2.33%)
Sep 27, 2023 21.26 21.26 20.57 21.03 202,502 -0.03(-0.14%)
Sep 26, 2023 21.07 21.43 20.86 21.06 257,880 -0.34(-1.59%)
Sep 25, 2023 20.94 21.41 21.25 21.40 67,937 +0.44(+2.10%)
Sep 22, 2023 21.11 21.30 20.60 20.96 87,838 -0.15(-0.71%)
Sep 21, 2023 20.84 21.22 20.64 21.11 194,037 +0.12(+0.57%)
Sep 20, 2023 21.58 22.49 20.85 20.99 225,143 -0.45(-2.10%)
Sep 19, 2023 21.75 23.89 21.39 21.44 129,766 -0.36(-1.65%)
Sep 18, 2023 21.77 21.97 21.41 21.80 130,485 +0.10(+0.46%)
Sep 15, 2023 21.67 22.09 21.35 21.70 188,178 +0.02(+0.09%)
Sep 14, 2023 22.14 22.34 21.41 21.68 176,259 -0.32(-1.45%)
Sep 13, 2023 22.43 22.58 21.97 22.00 110,414 -0.52(-2.31%)
Sep 12, 2023 22.07 22.60 21.87 22.52 101,484 +0.53(+2.41%)
Sep 11, 2023 22.44 22.91 21.98 21.99 182,035 -0.50(-2.22%)
Sep 08, 2023 23.53 23.53 22.35 22.49 126,225 -0.92(-3.93%)
Sep 07, 2023 23.34 23.51 23.05 23.41 121,580 +0.01(+0.04%)
Sep 06, 2023 23.49 23.66 23.36 23.40 41,093 -0.07(-0.30%)
Sep 05, 2023 24.00 24.00 23.40 23.47 63,582 -0.69(-2.86%)
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.