Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invo Bioscience Inc (NQ: INVO )

0.7500 -0.0100 (-1.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.700 8.800 7.700 8.476 3,427 +0.47(+5.92%)
Dec 29, 2022 8.214 8.498 7.600 8.002 1,888 -0.50(-5.84%)
Dec 28, 2022 8.180 8.180 7.706 8.498 2,321 -0.27(-3.04%)
Dec 27, 2022 8.556 8.796 8.166 8.764 211 +0.56(+6.88%)
Dec 23, 2022 8.128 8.616 8.070 8.200 195 +0.42(+5.40%)
Dec 22, 2022 8.400 8.800 7.600 7.780 3,041 -0.62(-7.38%)
Dec 21, 2022 8.996 8.996 8.400 8.400 3,681 -0.20(-2.33%)
Dec 20, 2022 7.800 8.998 7.600 8.600 4,540 +0.60(+7.50%)
Dec 19, 2022 9.600 9.600 8.000 8.000 1,200 -1.40(-14.89%)
Dec 16, 2022 8.598 10.25 8.000 9.400 5,334 +0.80(+9.30%)
Dec 15, 2022 9.126 10.03 7.700 8.600 8,306 -1.20(-12.23%)
Dec 14, 2022 10.70 11.60 9.798 9.798 4,493 -0.90(-8.41%)
Dec 13, 2022 11.40 12.00 9.712 10.70 4,490 -0.75(-6.55%)
Dec 12, 2022 11.66 12.00 11.00 11.45 908 -0.55(-4.60%)
Dec 09, 2022 8.926 14.63 8.184 12.00 14,950 +2.80(+30.41%)
Dec 08, 2022 9.400 9.380 8.200 9.202 5,559 +0.90(+10.87%)
Dec 07, 2022 10.00 11.28 6.580 8.300 17,873 -1.10(-11.70%)
Dec 06, 2022 16.00 16.00 7.574 9.400 10,954 -5.20(-35.62%)
Dec 05, 2022 15.35 16.20 14.56 14.60 2,878 -1.54(-9.52%)
Dec 02, 2022 16.60 17.95 16.00 16.14 1,452 -0.31(-1.86%)
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.