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 (%)
Jun 28, 2019 29.09 29.85 28.71 29.45 526,200 +0.43(+1.48%)
Jun 27, 2019 28.25 29.45 28.10 29.02 264,603 +0.77(+2.73%)
Jun 26, 2019 28.59 28.72 27.93 28.25 170,450 -0.25(-0.88%)
Jun 25, 2019 27.42 29.00 27.41 28.50 224,537 +1.06(+3.86%)
Jun 24, 2019 27.25 27.56 25.70 27.44 180,401 +0.48(+1.78%)
Jun 21, 2019 26.68 26.98 26.52 26.96 253,300 +0.12(+0.45%)
Jun 20, 2019 26.20 27.08 26.20 26.84 177,165 +0.48(+1.82%)
Jun 19, 2019 25.51 26.49 24.89 26.36 243,468 +0.77(+3.01%)
Jun 18, 2019 25.05 25.68 24.82 25.59 241,162 +0.54(+2.16%)
Jun 17, 2019 24.80 25.66 24.17 25.05 165,320 +0.28(+1.13%)
Jun 14, 2019 24.34 25.04 24.18 24.77 216,400 +0.33(+1.35%)
Jun 13, 2019 24.08 24.80 23.88 24.44 391,885 +1.06(+4.53%)
Jun 12, 2019 23.52 23.79 23.06 23.38 155,742 -0.15(-0.64%)
Jun 11, 2019 23.82 24.00 22.65 23.53 206,591 -0.04(-0.17%)
Jun 10, 2019 23.50 24.26 23.34 23.57 281,069 +0.36(+1.55%)
Jun 07, 2019 22.80 23.60 22.44 23.21 482,100 +0.33(+1.44%)
Jun 06, 2019 24.40 24.69 22.30 22.88 2,642,025 -1.04(-4.35%)
Jun 05, 2019 23.21 24.23 22.91 23.92 170,231 +0.61(+2.62%)
Jun 04, 2019 23.46 23.84 22.22 23.31 299,331 -1.35(-5.47%)
Jun 03, 2019 25.71 26.75 24.22 24.66 94,819 -0.91(-3.56%)
May 31, 2019 25.73 25.96 24.01 25.57 93,100 -0.43(-1.65%)
May 30, 2019 26.10 26.53 25.73 26.00 55,135 -0.02(-0.08%)
May 29, 2019 26.45 26.71 25.50 26.02 98,940 -0.52(-1.96%)
May 28, 2019 26.31 27.88 26.01 26.54 154,007 +0.53(+2.04%)
May 24, 2019 25.84 26.37 25.05 26.01 34,100 +0.30(+1.17%)
May 23, 2019 25.55 25.78 25.07 25.71 86,237 +0.26(+1.02%)
May 22, 2019 24.96 25.65 23.81 25.45 89,354 +0.44(+1.76%)
May 21, 2019 25.52 27.04 24.24 25.01 241,670 -0.15(-0.60%)
May 20, 2019 24.10 26.24 23.83 25.16 173,358 +0.86(+3.54%)
May 17, 2019 23.25 24.46 23.11 24.30 92,300 +0.83(+3.54%)
May 16, 2019 23.74 23.90 23.28 23.47 52,889 -0.25(-1.05%)
May 15, 2019 23.83 24.12 23.62 23.72 42,032 -0.07(-0.29%)
May 14, 2019 23.73 24.71 23.63 23.79 117,651 +0.53(+2.28%)
May 13, 2019 23.77 24.18 23.01 23.26 51,255 -0.90(-3.73%)
May 10, 2019 24.05 24.22 23.88 24.16 27,100 -0.03(-0.12%)
May 09, 2019 24.39 24.42 23.80 24.19 28,968 -0.21(-0.86%)
May 08, 2019 24.56 24.80 24.33 24.40 35,541 -0.12(-0.49%)
May 07, 2019 24.52 24.60 24.41 24.52 24,534 -0.22(-0.89%)
May 06, 2019 23.85 24.89 23.85 24.74 41,202 +0.43(+1.77%)
May 03, 2019 24.22 24.48 24.11 24.31 26,100 +0.27(+1.12%)
May 02, 2019 23.54 24.10 23.39 24.04 45,101 +0.32(+1.35%)
May 01, 2019 24.11 24.43 23.58 23.72 41,944 -0.42(-1.74%)
Apr 30, 2019 24.64 24.64 24.00 24.14 54,095 -0.48(-1.95%)
Apr 29, 2019 24.50 24.81 24.07 24.62 27,305 +0.11(+0.45%)
Apr 26, 2019 23.62 24.73 23.24 24.51 35,300 +0.89(+3.77%)
Apr 25, 2019 24.28 24.28 23.21 23.62 27,962 -0.75(-3.08%)
Apr 24, 2019 24.78 24.87 24.16 24.37 26,816 -0.33(-1.34%)
Apr 23, 2019 24.62 24.98 23.97 24.70 48,867 +0.04(+0.16%)
Apr 22, 2019 23.48 25.02 23.28 24.66 88,714 +0.97(+4.09%)
Apr 18, 2019 23.89 24.15 23.07 23.69 48,500 -0.32(-1.33%)
Apr 17, 2019 23.82 24.61 23.49 24.01 87,401 +0.12(+0.50%)
Apr 16, 2019 24.00 24.59 23.80 23.89 31,967 -0.11(-0.46%)
Apr 15, 2019 24.47 24.68 23.84 24.00 13,969 -0.39(-1.60%)
Apr 12, 2019 24.42 24.74 23.98 24.39 33,800 +0.19(+0.79%)
Apr 11, 2019 24.63 24.63 23.87 24.20 22,705 -0.27(-1.10%)
Apr 10, 2019 24.84 24.98 24.29 24.47 42,863 -0.29(-1.17%)
Apr 09, 2019 24.44 24.95 24.20 24.76 55,969 +0.33(+1.35%)
Apr 08, 2019 24.05 24.66 23.18 24.43 59,470 +0.39(+1.62%)
Apr 05, 2019 23.39 24.13 23.33 24.04 65,100 +0.91(+3.93%)
Apr 04, 2019 22.50 23.64 22.30 23.13 51,394 +0.54(+2.39%)
Apr 03, 2019 22.60 23.15 22.27 22.59 45,369 +0.08(+0.36%)
Apr 02, 2019 22.53 22.86 22.16 22.51 65,138 +0.02(+0.09%)
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.