Skip to main content

I3 Verticals Inc Cl A (NQ: IIIV )

22.95 +0.32 (+1.41%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 30.27 30.67 30.11 30.22 98,599 -0.15(-0.49%)
Jun 29, 2021 30.97 31.07 30.28 30.37 52,715 -0.47(-1.52%)
Jun 28, 2021 31.36 31.36 30.72 30.84 68,909 -0.55(-1.75%)
Jun 25, 2021 32.47 32.65 31.21 31.39 293,072 -0.88(-2.73%)
Jun 24, 2021 32.49 32.59 32.12 32.27 96,239 +0.06(+0.19%)
Jun 23, 2021 31.95 32.32 31.74 32.21 72,125 +0.41(+1.29%)
Jun 22, 2021 31.46 31.93 30.93 31.80 63,369 +0.14(+0.44%)
Jun 21, 2021 30.13 31.83 29.94 31.66 148,908 +1.65(+5.50%)
Jun 18, 2021 30.58 30.77 29.52 30.01 651,425 -0.97(-3.13%)
Jun 17, 2021 31.24 31.53 30.78 30.98 105,167 -0.33(-1.05%)
Jun 16, 2021 31.60 31.60 30.70 31.31 89,572 -0.43(-1.35%)
Jun 15, 2021 32.15 32.67 31.58 31.74 89,489 -0.76(-2.34%)
Jun 14, 2021 32.37 32.66 32.02 32.50 93,636 +0.27(+0.84%)
Jun 11, 2021 31.63 32.27 31.41 32.23 114,110 +0.60(+1.90%)
Jun 10, 2021 31.52 31.93 31.06 31.63 85,722 +0.18(+0.57%)
Jun 09, 2021 31.37 31.88 30.95 31.45 131,694 +0.13(+0.42%)
Jun 08, 2021 30.88 31.57 30.39 31.32 85,475 +0.58(+1.89%)
Jun 07, 2021 30.70 31.30 30.15 30.74 139,263 -0.01(-0.03%)
Jun 04, 2021 30.84 30.99 30.38 30.75 76,988 +0.11(+0.36%)
Jun 03, 2021 30.96 31.08 30.05 30.64 73,656 -0.53(-1.70%)
Jun 02, 2021 31.27 31.35 30.79 31.17 135,812 -0.01(-0.03%)
Jun 01, 2021 31.29 31.34 29.00 31.18 95,128 +0.11(+0.35%)
May 28, 2021 30.95 31.35 30.51 31.07 100,890 +0.25(+0.81%)
May 27, 2021 31.54 31.75 30.75 30.82 235,532 -0.60(-1.91%)
May 26, 2021 31.29 31.83 31.29 31.42 63,400 +0.23(+0.74%)
May 25, 2021 31.64 31.94 31.06 31.19 104,963 -0.26(-0.83%)
May 24, 2021 31.01 31.68 31.00 31.45 98,999 +0.73(+2.38%)
May 21, 2021 30.74 31.19 30.19 30.72 84,941 +0.34(+1.12%)
May 20, 2021 29.78 30.43 29.21 30.38 75,255 +0.64(+2.15%)
May 19, 2021 30.22 30.22 28.92 29.74 77,863 +0.14(+0.47%)
May 18, 2021 30.45 30.83 29.48 29.60 128,403 -0.76(-2.50%)
May 17, 2021 31.19 31.56 29.87 30.36 94,533 -1.20(-3.80%)
May 14, 2021 30.40 32.11 29.95 31.56 206,710 +1.73(+5.80%)
May 13, 2021 30.22 30.76 29.24 29.83 146,132 -0.24(-0.80%)
May 12, 2021 30.43 30.83 29.78 30.07 193,473 -0.77(-2.50%)
May 11, 2021 30.56 31.43 29.63 30.84 133,096 -0.23(-0.74%)
May 10, 2021 31.52 31.86 30.81 31.07 176,832 -0.59(-1.86%)
May 07, 2021 31.26 32.06 31.07 31.66 64,508 +0.62(+2.00%)
May 06, 2021 31.62 31.62 30.23 31.04 136,143 -0.48(-1.52%)
May 05, 2021 32.79 32.79 31.33 31.52 119,571 -0.89(-2.75%)
May 04, 2021 33.42 33.42 31.61 32.41 121,619 -1.06(-3.17%)
May 03, 2021 33.19 33.69 32.72 33.47 88,900 +0.25(+0.75%)
Apr 30, 2021 33.48 33.85 32.83 33.22 192,000 -0.54(-1.60%)
Apr 29, 2021 34.38 34.38 33.30 33.76 53,376 -0.46(-1.34%)
Apr 28, 2021 33.26 34.51 33.26 34.22 81,155 +0.92(+2.76%)
Apr 27, 2021 33.88 34.25 33.16 33.30 95,312 -0.59(-1.74%)
Apr 26, 2021 33.80 34.08 33.36 33.89 59,060 +0.43(+1.29%)
Apr 23, 2021 33.13 33.93 33.05 33.46 116,500 +0.45(+1.36%)
Apr 22, 2021 33.23 33.69 32.85 33.01 85,903 -0.05(-0.15%)
Apr 21, 2021 32.45 33.42 32.45 33.06 84,678 +0.59(+1.82%)
Apr 20, 2021 33.07 33.50 32.36 32.47 81,084 -0.72(-2.17%)
Apr 19, 2021 33.76 33.76 32.71 33.19 85,905 -0.57(-1.69%)
Apr 16, 2021 33.41 33.90 32.94 33.76 85,100 +0.44(+1.32%)
Apr 15, 2021 33.01 33.43 32.24 33.32 69,980 +0.78(+2.40%)
Apr 14, 2021 32.52 33.36 31.76 32.54 101,503 +0.11(+0.34%)
Apr 13, 2021 32.52 33.10 31.49 32.43 97,310 -0.10(-0.31%)
Apr 12, 2021 32.49 33.17 31.96 32.53 85,654 +0.06(+0.18%)
Apr 09, 2021 31.86 32.49 31.50 32.47 91,900 +0.36(+1.12%)
Apr 08, 2021 31.59 32.26 31.13 32.11 58,479 +0.67(+2.13%)
Apr 07, 2021 31.51 32.10 31.16 31.44 100,190 -0.04(-0.13%)
Apr 06, 2021 31.99 32.24 31.24 31.48 89,339 -0.30(-0.94%)
Apr 05, 2021 32.24 32.53 31.67 31.78 130,058 +0.13(+0.41%)
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.