Skip to main content

I3 Verticals Inc Cl A (NQ: IIIV )

22.89 +0.26 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 22.99 23.55 22.84 23.25 100,323 +0.31(+1.35%)
Apr 27, 2023 23.27 23.41 22.84 22.94 91,001 -0.21(-0.91%)
Apr 26, 2023 23.75 24.14 23.11 23.15 280,471 -0.62(-2.61%)
Apr 25, 2023 24.05 24.34 23.58 23.77 72,462 -0.51(-2.10%)
Apr 24, 2023 25.02 25.08 24.05 24.28 66,399 -0.68(-2.72%)
Apr 21, 2023 24.73 25.62 24.21 24.96 126,858 +0.19(+0.77%)
Apr 20, 2023 24.37 24.77 24.07 24.77 68,491 +0.23(+0.94%)
Apr 19, 2023 24.89 25.18 24.29 24.54 57,216 -0.62(-2.46%)
Apr 18, 2023 25.00 25.27 24.90 25.16 148,206 +0.16(+0.64%)
Apr 17, 2023 24.47 25.07 24.13 25.00 92,328 +0.70(+2.88%)
Apr 14, 2023 24.54 24.81 24.20 24.30 75,179 -0.35(-1.42%)
Apr 13, 2023 24.55 25.29 24.45 24.65 87,099 +0.34(+1.40%)
Apr 12, 2023 24.83 25.14 24.25 24.31 109,022 -0.38(-1.54%)
Apr 11, 2023 24.22 24.73 23.46 24.69 79,832 +0.61(+2.53%)
Apr 10, 2023 23.91 24.29 23.70 24.08 106,856 -0.13(-0.54%)
Apr 06, 2023 23.69 24.55 23.47 24.21 260,947 +0.54(+2.28%)
Apr 05, 2023 23.71 23.73 23.43 23.67 110,753 -0.06(-0.25%)
Apr 04, 2023 24.49 24.49 23.53 23.73 116,720 -0.68(-2.79%)
Apr 03, 2023 24.64 24.64 24.05 24.41 144,421 -0.12(-0.49%)
Mar 31, 2023 24.47 24.70 24.34 24.53 120,855 +0.24(+0.99%)
Mar 30, 2023 24.36 24.43 23.95 24.29 72,653 +0.24(+1.00%)
Mar 29, 2023 24.39 24.46 23.79 24.05 88,275 +0.04(+0.17%)
Mar 28, 2023 23.90 24.01 23.43 24.01 89,583 -0.07(-0.29%)
Mar 27, 2023 23.70 24.14 23.65 24.08 95,919 +0.63(+2.69%)
Mar 24, 2023 22.98 23.51 22.67 23.45 82,429 +0.26(+1.12%)
Mar 23, 2023 23.20 23.84 22.85 23.19 139,132 +0.08(+0.35%)
Mar 22, 2023 23.93 24.04 23.11 23.11 117,927 -0.87(-3.63%)
Mar 21, 2023 24.07 24.70 23.77 23.98 242,258 +0.23(+0.97%)
Mar 20, 2023 24.69 24.69 23.63 23.75 145,188 -0.83(-3.38%)
Mar 17, 2023 24.75 24.75 23.92 24.58 426,467 -0.33(-1.32%)
Mar 16, 2023 24.54 25.23 24.49 24.91 160,818 +0.02(+0.08%)
Mar 15, 2023 24.44 25.03 24.41 24.89 92,117 -0.14(-0.56%)
Mar 14, 2023 24.70 25.41 24.70 25.03 157,705 +0.93(+3.86%)
Mar 13, 2023 24.07 24.66 23.84 24.10 172,269 -0.32(-1.31%)
Mar 10, 2023 25.20 25.20 23.83 24.42 295,710 -0.86(-3.40%)
Mar 09, 2023 25.37 26.19 25.25 25.28 127,504 +0.03(+0.12%)
Mar 08, 2023 25.64 26.83 25.16 25.25 97,458 -0.24(-0.94%)
Mar 07, 2023 26.35 27.44 25.34 25.49 107,850 -0.66(-2.52%)
Mar 06, 2023 26.48 26.91 25.99 26.15 171,716 -0.22(-0.83%)
Mar 03, 2023 25.25 26.44 25.25 26.37 223,449 +1.32(+5.27%)
Mar 02, 2023 24.53 25.15 24.53 25.05 109,892 +0.35(+1.42%)
Mar 01, 2023 24.62 24.97 24.32 24.70 102,003 +0.09(+0.37%)
Feb 28, 2023 24.37 24.88 24.25 24.61 192,973 +0.14(+0.57%)
Feb 27, 2023 24.74 24.81 24.10 24.47 87,603 -0.03(-0.12%)
Feb 24, 2023 24.09 24.76 23.87 24.50 106,870 -0.09(-0.37%)
Feb 23, 2023 24.65 24.97 24.12 24.59 90,142 +0.18(+0.74%)
Feb 22, 2023 24.17 24.77 23.79 24.41 425,388 +0.42(+1.75%)
Feb 21, 2023 23.97 24.56 23.87 23.99 158,475 -0.38(-1.56%)
Feb 17, 2023 25.16 25.24 24.12 24.37 164,621 -0.79(-3.14%)
Feb 16, 2023 25.06 25.66 24.66 25.16 155,269 -0.36(-1.41%)
Feb 15, 2023 24.86 25.75 24.86 25.52 139,304 +0.43(+1.71%)
Feb 14, 2023 26.09 26.12 25.08 25.09 257,661 -1.22(-4.64%)
Feb 13, 2023 26.47 26.57 25.82 26.31 145,664 -0.30(-1.13%)
Feb 10, 2023 26.36 26.85 25.83 26.61 201,623 +0.53(+2.03%)
Feb 09, 2023 29.00 29.00 25.21 26.08 481,754 -2.65(-9.22%)
Feb 08, 2023 29.42 29.49 28.10 28.73 187,369 -0.61(-2.08%)
Feb 07, 2023 29.21 29.66 28.73 29.34 174,589 +0.22(+0.76%)
Feb 06, 2023 29.00 29.45 28.24 29.12 115,504 +0.00(+0.00%)
Feb 03, 2023 29.08 29.78 29.00 29.12 117,094 -0.53(-1.79%)
Feb 02, 2023 30.07 30.84 29.05 29.65 335,693 -0.15(-0.50%)
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.