Skip to main content

I3 Verticals Inc Cl A (NQ: IIIV )

24.47 -0.53 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 20.29 21.30 20.06 20.52 109,567 +0.49(+2.45%)
Sep 30, 2022 20.02 20.47 19.70 20.03 134,735 -0.12(-0.60%)
Sep 29, 2022 20.77 20.96 20.08 20.15 144,596 -0.97(-4.59%)
Sep 28, 2022 19.98 21.29 19.81 21.12 215,769 +1.26(+6.34%)
Sep 27, 2022 20.32 20.63 19.78 19.86 98,142 -0.29(-1.44%)
Sep 26, 2022 20.45 21.22 20.06 20.15 133,686 -0.32(-1.56%)
Sep 23, 2022 20.08 20.53 19.79 20.47 144,724 +0.26(+1.29%)
Sep 22, 2022 20.80 20.80 19.93 20.21 171,051 -0.77(-3.67%)
Sep 21, 2022 20.40 21.37 20.19 20.98 177,557 +0.62(+3.05%)
Sep 20, 2022 19.77 20.40 19.54 20.36 159,674 +0.33(+1.65%)
Sep 19, 2022 19.95 20.23 19.79 20.03 89,817 -0.02(-0.10%)
Sep 16, 2022 20.38 20.40 19.84 20.05 332,703 -0.55(-2.67%)
Sep 15, 2022 20.00 21.16 19.96 20.60 326,296 +0.33(+1.63%)
Sep 14, 2022 21.04 21.08 20.24 20.27 162,476 -0.79(-3.75%)
Sep 13, 2022 21.75 21.94 20.93 21.06 221,522 -1.19(-5.35%)
Sep 12, 2022 22.65 22.79 22.20 22.25 140,369 -0.15(-0.67%)
Sep 09, 2022 22.81 22.98 22.34 22.40 130,256 -0.24(-1.06%)
Sep 08, 2022 22.51 23.03 22.02 22.64 144,721 -0.01(-0.04%)
Sep 07, 2022 22.38 22.86 22.19 22.65 365,244 +0.38(+1.71%)
Sep 06, 2022 22.44 22.58 22.02 22.27 191,408 -0.18(-0.80%)
Sep 02, 2022 23.10 23.10 22.19 22.45 106,055 -0.33(-1.45%)
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.