Skip to main content

I3 Verticals Inc Cl A (NQ: IIIV )

22.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 23.49 24.54 23.36 23.65 117,141 +0.16(+0.68%)
Aug 30, 2023 23.05 23.54 22.95 23.49 169,786 +0.43(+1.86%)
Aug 29, 2023 22.60 23.14 22.58 23.06 112,092 +0.43(+1.90%)
Aug 28, 2023 22.94 23.13 22.52 22.63 63,173 -0.23(-1.01%)
Aug 25, 2023 22.87 23.75 22.66 22.86 83,776 +0.09(+0.40%)
Aug 24, 2023 22.92 23.36 22.53 22.77 138,162 -0.30(-1.30%)
Aug 23, 2023 22.80 23.19 22.30 23.07 86,682 +0.32(+1.41%)
Aug 22, 2023 22.12 22.79 21.92 22.75 99,335 +0.72(+3.27%)
Aug 21, 2023 22.52 22.57 21.80 22.03 66,755 -0.42(-1.87%)
Aug 18, 2023 21.77 22.50 21.77 22.45 69,458 +0.44(+2.00%)
Aug 17, 2023 22.50 22.50 21.98 22.01 67,877 -0.34(-1.52%)
Aug 16, 2023 22.57 22.71 22.00 22.35 85,846 -0.23(-1.02%)
Aug 15, 2023 22.97 23.61 22.55 22.58 101,142 -0.57(-2.46%)
Aug 14, 2023 23.46 23.73 21.68 23.15 62,142 -0.51(-2.16%)
Aug 11, 2023 23.50 23.90 23.32 23.66 97,327 -0.04(-0.17%)
Aug 10, 2023 22.80 23.87 22.80 23.70 124,797 +0.94(+4.13%)
Aug 09, 2023 23.23 23.98 21.68 22.76 360,396 -0.69(-2.94%)
Aug 08, 2023 23.82 24.07 23.29 23.45 112,722 -0.69(-2.86%)
Aug 07, 2023 24.12 25.03 23.78 24.14 102,250 +0.09(+0.37%)
Aug 04, 2023 24.16 24.59 23.79 24.05 50,828 -0.10(-0.41%)
Aug 03, 2023 23.52 24.99 23.47 24.15 379,330 +0.40(+1.68%)
Aug 02, 2023 24.81 24.94 23.66 23.75 106,398 -1.37(-5.45%)
Aug 01, 2023 24.81 25.19 24.42 25.12 54,786 +0.11(+0.44%)
Jul 31, 2023 24.65 25.07 24.65 25.01 71,123 +0.44(+1.79%)
Jul 28, 2023 24.60 24.83 24.15 24.57 111,083 +0.29(+1.19%)
Jul 27, 2023 25.20 25.48 24.22 24.28 93,929 -0.81(-3.23%)
Jul 26, 2023 25.12 25.35 24.91 25.09 71,316 -0.09(-0.36%)
Jul 25, 2023 25.21 25.70 25.07 25.18 51,649 -0.14(-0.55%)
Jul 24, 2023 25.01 25.58 24.82 25.32 60,520 +0.45(+1.81%)
Jul 21, 2023 24.95 25.01 24.67 24.87 58,286 -0.03(-0.12%)
Jul 20, 2023 24.61 24.94 24.48 24.90 100,172 +0.29(+1.18%)
Jul 19, 2023 25.07 25.36 24.47 24.61 155,399 -0.41(-1.64%)
Jul 18, 2023 24.81 25.25 24.63 25.02 210,184 +0.19(+0.77%)
Jul 17, 2023 24.38 25.00 24.38 24.83 133,777 +0.41(+1.68%)
Jul 14, 2023 24.62 24.84 24.38 24.42 231,581 -0.32(-1.29%)
Jul 13, 2023 24.15 24.94 24.15 24.74 108,478 +0.59(+2.44%)
Jul 12, 2023 24.35 24.35 23.74 24.15 156,753 +0.35(+1.47%)
Jul 11, 2023 23.00 23.87 22.80 23.80 248,667 +1.15(+5.08%)
Jul 10, 2023 22.30 23.39 22.30 22.65 68,802 +0.28(+1.25%)
Jul 07, 2023 22.33 22.80 22.23 22.37 84,674 +0.08(+0.36%)
Jul 06, 2023 22.76 22.76 22.11 22.29 80,353 -0.67(-2.92%)
Jul 05, 2023 23.45 23.45 22.38 22.96 87,641 -0.76(-3.20%)
Jul 03, 2023 22.99 23.74 22.71 23.72 64,852 +0.86(+3.76%)
Jun 30, 2023 23.37 23.47 22.50 22.86 187,312 -0.24(-1.04%)
Jun 29, 2023 22.50 23.48 22.50 23.10 118,356 +0.71(+3.17%)
Jun 28, 2023 22.67 22.74 22.23 22.39 189,442 -0.35(-1.54%)
Jun 27, 2023 21.85 22.77 21.77 22.74 159,008 +0.93(+4.26%)
Jun 26, 2023 21.75 22.09 21.70 21.81 84,764 -0.02(-0.09%)
Jun 23, 2023 22.09 22.20 21.78 21.83 192,389 -0.53(-2.37%)
Jun 22, 2023 22.51 22.62 22.32 22.36 121,628 -0.13(-0.58%)
Jun 21, 2023 22.66 22.66 22.45 22.49 106,550 -0.30(-1.32%)
Jun 20, 2023 22.70 23.03 22.55 22.79 95,572 +0.03(+0.13%)
Jun 16, 2023 23.56 23.56 22.67 22.76 221,799 -0.80(-3.40%)
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.