Skip to main content

I3 Verticals Inc Cl A (NQ: IIIV )

23.39 +0.43 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 23.36 23.39 22.75 23.39 135,962 +0.43(+1.87%)
Jun 01, 2023 22.95 23.25 22.88 22.96 76,249 +0.11(+0.48%)
May 31, 2023 23.06 23.20 22.54 22.85 329,406 -0.25(-1.08%)
May 30, 2023 23.56 23.68 22.95 23.10 87,933 -0.43(-1.83%)
May 26, 2023 22.83 23.55 22.73 23.53 87,947 +0.68(+2.98%)
May 25, 2023 23.59 23.94 22.80 22.85 121,087 -0.81(-3.42%)
May 24, 2023 23.63 23.76 23.16 23.66 94,009 -0.09(-0.38%)
May 23, 2023 23.57 24.01 23.41 23.75 109,881 +0.34(+1.45%)
May 22, 2023 23.32 23.64 23.20 23.41 111,301 +0.18(+0.77%)
May 19, 2023 24.05 24.25 23.17 23.23 110,049 -0.42(-1.78%)
May 18, 2023 23.25 23.82 22.88 23.65 117,718 +0.33(+1.42%)
May 17, 2023 22.52 23.59 22.27 23.32 183,499 +1.09(+4.90%)
May 16, 2023 21.69 22.68 21.50 22.23 169,722 +0.36(+1.65%)
May 15, 2023 21.30 22.07 21.13 21.87 133,326 +0.57(+2.68%)
May 12, 2023 21.04 21.52 20.93 21.30 401,688 +0.38(+1.82%)
May 11, 2023 22.30 22.31 20.43 20.92 290,954 -1.67(-7.39%)
May 10, 2023 24.07 24.07 22.31 22.59 234,751 -0.40(-1.74%)
May 09, 2023 23.36 24.01 22.80 22.99 193,529 -0.50(-2.13%)
May 08, 2023 23.37 23.75 22.85 23.49 139,597 +0.25(+1.08%)
May 05, 2023 22.85 23.36 22.55 23.24 141,085 +0.75(+3.33%)
May 04, 2023 22.91 23.36 22.41 22.49 204,035 -0.46(-2.00%)
May 03, 2023 22.96 23.52 22.89 22.95 211,185 +0.16(+0.70%)
May 02, 2023 23.17 23.17 22.73 22.79 186,248 -0.41(-1.77%)
May 01, 2023 23.26 23.42 22.98 23.20 81,992 -0.05(-0.22%)
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%)
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.