Skip to main content

I3 Verticals Inc Cl A (NQ: IIIV )

19.14 -0.39 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 19.37 19.81 19.02 19.14 260,790 -0.39(-2.00%)
May 28, 2024 19.07 19.55 18.98 19.53 216,565 +0.59(+3.12%)
May 24, 2024 18.99 19.16 18.82 18.94 109,924 +0.01(+0.05%)
May 23, 2024 19.33 19.33 18.75 18.93 165,217 -0.32(-1.66%)
May 22, 2024 19.16 19.43 19.10 19.25 179,821 +0.00(+0.00%)
May 21, 2024 19.20 19.71 19.07 19.25 229,236 +0.00(+0.00%)
May 20, 2024 19.50 19.73 19.22 19.25 190,796 -0.30(-1.53%)
May 17, 2024 20.00 20.19 19.23 19.55 234,375 -0.35(-1.76%)
May 16, 2024 19.91 20.33 19.69 19.90 244,857 -0.03(-0.15%)
May 15, 2024 20.18 20.18 19.88 19.93 156,051 -0.07(-0.35%)
May 14, 2024 20.22 20.64 19.89 20.00 233,891 +0.02(+0.10%)
May 13, 2024 20.31 20.31 19.54 19.98 359,681 -0.07(-0.35%)
May 10, 2024 21.00 21.41 19.32 20.05 790,880 -2.12(-9.56%)
May 09, 2024 22.51 22.72 22.05 22.17 210,676 -0.36(-1.60%)
May 08, 2024 22.16 22.61 22.14 22.53 203,261 +0.25(+1.12%)
May 07, 2024 22.56 22.61 22.11 22.28 178,486 -0.19(-0.85%)
May 06, 2024 22.45 22.59 22.29 22.47 124,696 +0.07(+0.31%)
May 03, 2024 22.68 22.74 22.34 22.40 125,013 +0.14(+0.63%)
May 02, 2024 22.57 22.57 22.04 22.26 161,782 +0.01(+0.04%)
May 01, 2024 22.78 22.96 22.21 22.25 266,522 -0.46(-2.03%)
Apr 30, 2024 22.86 23.14 22.67 22.71 199,399 -0.40(-1.73%)
Apr 29, 2024 23.14 23.39 22.89 23.11 92,537 +0.01(+0.04%)
Apr 26, 2024 23.30 23.48 23.05 23.10 91,264 -0.05(-0.22%)
Apr 25, 2024 23.19 23.30 22.97 23.15 98,983 -0.31(-1.32%)
Apr 24, 2024 23.50 23.86 23.18 23.46 345,615 -0.01(-0.04%)
Apr 23, 2024 22.63 23.53 22.63 23.47 143,277 +0.95(+4.22%)
Apr 22, 2024 22.75 22.81 22.31 22.52 185,860 +0.19(+0.85%)
Apr 19, 2024 22.35 22.73 22.10 22.33 163,779 -0.14(-0.62%)
Apr 18, 2024 22.55 22.89 22.28 22.47 230,940 -0.07(-0.31%)
Apr 17, 2024 22.56 22.73 22.22 22.54 181,865 -0.04(-0.18%)
Apr 16, 2024 22.58 22.71 22.08 22.58 146,245 -0.23(-1.01%)
Apr 15, 2024 23.12 23.22 22.74 22.81 133,356 -0.17(-0.74%)
Apr 12, 2024 23.67 23.79 22.94 22.98 193,156 -0.81(-3.40%)
Apr 11, 2024 23.00 23.84 22.78 23.79 167,509 +0.99(+4.34%)
Apr 10, 2024 22.91 23.09 22.47 22.80 160,012 -0.65(-2.77%)
Apr 09, 2024 23.31 23.58 23.19 23.45 147,571 +0.29(+1.25%)
Apr 08, 2024 22.71 23.37 22.71 23.16 191,125 +0.63(+2.80%)
Apr 05, 2024 22.22 22.66 22.07 22.53 113,189 +0.30(+1.35%)
Apr 04, 2024 22.67 22.88 22.21 22.23 122,672 -0.12(-0.54%)
Apr 03, 2024 22.40 22.66 22.13 22.35 136,715 -0.07(-0.31%)
Apr 02, 2024 22.40 22.56 22.15 22.42 151,079 -0.13(-0.58%)
Apr 01, 2024 22.88 23.13 22.49 22.55 197,576 -0.34(-1.49%)
Mar 28, 2024 22.69 23.03 22.67 22.89 140,937 +0.26(+1.15%)
Mar 27, 2024 22.19 22.72 21.96 22.63 264,000 +0.67(+3.05%)
Mar 26, 2024 22.37 22.44 21.96 21.96 149,047 -0.25(-1.13%)
Mar 25, 2024 22.37 22.73 22.19 22.21 175,405 +0.00(+0.00%)
Mar 22, 2024 22.47 22.94 22.12 22.21 411,465 -0.26(-1.16%)
Mar 21, 2024 22.35 22.57 22.17 22.47 245,917 +0.20(+0.90%)
Mar 20, 2024 22.30 22.65 22.07 22.27 225,707 -0.05(-0.22%)
Mar 19, 2024 22.02 22.44 22.02 22.32 183,161 +0.20(+0.90%)
Mar 18, 2024 21.98 22.45 21.82 22.12 318,356 +0.12(+0.55%)
Mar 15, 2024 21.80 22.28 21.53 22.00 284,068 +0.00(+0.00%)
Mar 14, 2024 22.75 22.97 21.96 22.00 185,075 -0.87(-3.80%)
Mar 13, 2024 22.62 22.91 22.54 22.87 277,742 +0.17(+0.75%)
Mar 12, 2024 22.62 22.71 22.29 22.70 127,065 +0.07(+0.31%)
Mar 11, 2024 22.41 22.70 22.36 22.63 235,128 +0.27(+1.21%)
Mar 08, 2024 21.99 22.51 21.01 22.36 201,531 +0.46(+2.10%)
Mar 07, 2024 21.24 22.05 21.24 21.90 203,400 +0.86(+4.09%)
Mar 06, 2024 21.68 21.72 20.72 21.04 167,722 -0.45(-2.09%)
Mar 05, 2024 21.75 21.88 21.29 21.49 469,115 -0.28(-1.29%)
Mar 04, 2024 21.64 21.87 20.93 21.77 306,811 +0.24(+1.11%)
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.