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

Invo Bioscience Inc (NQ: INVO )

0.9300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 29, 2024 1.190 1.190 1.106 1.150 32,604 +0.06(+5.49%)
Feb 28, 2024 1.120 1.120 1.080 1.090 13,711 -0.06(-5.20%)
Feb 27, 2024 1.160 1.160 1.070 1.150 41,275 +0.01(+0.88%)
Feb 26, 2024 1.060 1.150 1.040 1.140 39,701 +0.13(+12.87%)
Feb 23, 2024 0.9200 1.020 0.8990 1.010 20,763 +0.09(+9.78%)
Feb 22, 2024 0.9100 0.9500 0.9000 0.9200 11,282 +0.02(+2.21%)
Feb 21, 2024 0.9600 1.050 0.9001 0.9001 37,585 -0.04(-4.24%)
Feb 20, 2024 0.8800 0.9500 0.8800 0.9400 19,956 +0.06(+7.06%)
Feb 16, 2024 0.8100 0.9000 0.8100 0.8780 18,268 +0.07(+8.40%)
Feb 15, 2024 0.8300 0.9000 0.8100 0.8100 16,028 -0.04(-4.71%)
Feb 14, 2024 0.8700 0.8702 0.8500 0.8500 12,857 -0.02(-2.32%)
Feb 13, 2024 0.9405 0.9405 0.8700 0.8702 8,187 -0.03(-3.31%)
Feb 12, 2024 0.9400 0.9400 0.9000 0.9000 25,009 -0.02(-2.17%)
Feb 09, 2024 0.9200 0.9400 0.9100 0.9200 35,770 -0.00(-0.08%)
Feb 08, 2024 0.9250 0.9250 0.9000 0.9207 15,527 -0.00(-0.46%)
Feb 07, 2024 0.9160 0.9400 0.9000 0.9250 8,246 +0.01(+1.07%)
Feb 06, 2024 0.9000 0.9510 0.9000 0.9152 37,652 +0.00(+0.46%)
Feb 05, 2024 0.9610 0.9610 0.9000 0.9110 22,646 -0.05(-5.20%)
Feb 02, 2024 0.9975 0.9975 0.9600 0.9610 12,995 -0.04(-3.90%)
Feb 01, 2024 0.9700 1.030 0.9501 1.000 23,641 +0.00(+0.00%)
Jan 31, 2024 1.070 1.070 1.000 1.000 42,748 -0.02(-1.96%)
Jan 30, 2024 1.020 1.050 1.010 1.020 7,502 -0.03(-2.86%)
Jan 29, 2024 1.020 1.050 1.010 1.050 6,891 +0.01(+0.96%)
Jan 26, 2024 1.070 1.070 1.020 1.040 19,169 -0.02(-1.89%)
Jan 25, 2024 1.050 1.090 1.020 1.060 21,618 +0.03(+2.91%)
Jan 24, 2024 1.100 1.110 1.010 1.030 32,450 -0.07(-6.36%)
Jan 23, 2024 1.070 1.170 1.052 1.100 87,536 +0.07(+6.80%)
Jan 22, 2024 1.050 1.050 1.010 1.030 18,217 -0.02(-1.90%)
Jan 19, 2024 1.060 1.100 1.031 1.050 30,717 -0.04(-3.67%)
Jan 18, 2024 1.130 1.130 1.040 1.090 30,064 -0.09(-7.63%)
Jan 17, 2024 1.110 1.230 1.052 1.180 115,310 +0.13(+12.38%)
Jan 16, 2024 1.030 1.060 1.030 1.050 10,666 +0.00(+0.00%)
Jan 12, 2024 1.050 1.097 1.040 1.050 25,741 +0.01(+0.96%)
Jan 11, 2024 1.120 1.170 1.020 1.040 80,810 -0.06(-5.45%)
Jan 10, 2024 1.210 1.210 1.080 1.100 78,331 -0.06(-5.17%)
Jan 09, 2024 1.250 1.260 1.160 1.160 25,939 -0.08(-6.45%)
Jan 08, 2024 1.250 1.270 1.220 1.240 27,449 +0.02(+1.64%)
Jan 05, 2024 1.200 1.288 1.190 1.220 27,125 +0.00(+0.00%)
Jan 04, 2024 1.260 1.319 1.180 1.220 53,329 -0.04(-3.17%)
Jan 03, 2024 1.280 1.280 1.160 1.260 45,705 -0.02(-1.56%)
Jan 02, 2024 1.340 1.350 1.200 1.280 22,569 -0.07(-5.19%)
Dec 29, 2023 1.400 1.430 1.340 1.350 64,622 -0.05(-3.57%)
Dec 28, 2023 1.360 1.420 1.360 1.400 23,386 +0.04(+2.94%)
Dec 27, 2023 1.410 1.425 1.350 1.360 45,052 -0.08(-5.56%)
Dec 26, 2023 1.250 1.450 1.250 1.440 214,326 +0.21(+17.07%)
Dec 22, 2023 1.170 1.240 1.140 1.230 32,780 +0.07(+6.03%)
Dec 21, 2023 1.130 1.180 1.130 1.160 23,725 +0.03(+2.65%)
Dec 20, 2023 1.140 1.170 1.120 1.130 29,390 -0.04(-3.42%)
Dec 19, 2023 1.180 1.180 1.120 1.170 43,984 +0.05(+4.46%)
Dec 18, 2023 1.210 1.256 1.100 1.120 76,508 -0.11(-8.94%)
Dec 15, 2023 1.240 1.280 1.160 1.230 49,314 -0.04(-3.15%)
Dec 14, 2023 1.200 1.310 1.200 1.270 87,701 +0.07(+5.83%)
Dec 13, 2023 1.250 1.260 1.100 1.200 116,032 -0.07(-5.51%)
Dec 12, 2023 1.330 1.380 1.250 1.270 70,001 -0.12(-8.63%)
Dec 11, 2023 1.370 1.434 1.360 1.390 47,298 -0.04(-2.80%)
Dec 08, 2023 1.450 1.471 1.330 1.430 151,849 -0.06(-4.03%)
Dec 07, 2023 1.640 1.699 1.460 1.490 247,502 -0.15(-9.15%)
Dec 06, 2023 1.610 1.700 1.590 1.640 149,290 +0.05(+3.14%)
Dec 05, 2023 1.760 1.790 1.543 1.590 208,569 -0.18(-10.17%)
Dec 04, 2023 1.900 1.906 1.740 1.770 215,321 -0.13(-6.84%)
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.