Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invo Bioscience Inc (NQ: INVO )

0.8600 -0.0367 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.840 1.980 1.800 1.870 221,068 +0.01(+0.54%)
Nov 29, 2023 1.810 1.930 1.762 1.860 314,709 +0.03(+1.64%)
Nov 28, 2023 1.990 2.040 1.701 1.830 942,531 -0.25(-12.02%)
Nov 27, 2023 2.090 2.390 1.880 2.080 2,292,684 +0.03(+1.46%)
Nov 24, 2023 1.750 2.080 1.730 2.050 1,056,278 +0.20(+10.81%)
Nov 22, 2023 1.860 1.910 1.740 1.850 504,274 -0.01(-0.54%)
Nov 21, 2023 1.930 2.070 1.670 1.860 1,900,765 +0.14(+8.14%)
Nov 20, 2023 1.720 1.910 1.710 1.720 609,484 -0.09(-4.97%)
Nov 17, 2023 1.890 1.890 1.614 1.810 892,540 -0.10(-5.24%)
Nov 16, 2023 1.830 2.050 1.735 1.910 1,406,238 +0.06(+3.24%)
Nov 15, 2023 2.190 2.190 1.720 1.850 2,415,502 -0.31(-14.35%)
Nov 14, 2023 2.030 2.470 1.850 2.160 23,671,796 +0.55(+34.16%)
Nov 13, 2023 1.350 1.900 1.260 1.610 21,376,476 +0.30(+22.90%)
Nov 10, 2023 1.300 2.040 1.120 1.310 72,143,136 +0.62(+90.68%)
Nov 09, 2023 0.8200 0.8187 0.6300 0.6870 176,534 -0.09(-12.13%)
Nov 08, 2023 1.070 1.070 0.7700 0.7818 486,223 -0.27(-25.54%)
Nov 07, 2023 1.200 1.200 1.010 1.050 118,901 -0.13(-11.02%)
Nov 06, 2023 1.340 1.340 1.150 1.180 242,699 -0.12(-9.23%)
Nov 03, 2023 1.300 1.372 1.270 1.300 115,988 +0.00(+0.00%)
Nov 02, 2023 1.190 1.320 1.100 1.300 180,215 +0.10(+8.33%)
Nov 01, 2023 1.220 1.310 1.135 1.200 220,200 -0.05(-4.00%)
Oct 31, 2023 1.290 1.440 1.250 1.250 156,168 -0.07(-5.30%)
Oct 30, 2023 1.240 1.390 1.110 1.320 411,004 +0.02(+1.54%)
Oct 27, 2023 1.350 1.440 1.290 1.300 294,153 -0.08(-5.80%)
Oct 26, 2023 1.480 1.540 1.340 1.380 548,037 -0.24(-14.81%)
Oct 25, 2023 1.360 1.660 1.280 1.620 1,642,036 +0.14(+9.46%)
Oct 24, 2023 1.710 1.800 1.290 1.480 4,907,780 -0.64(-30.19%)
Oct 23, 2023 1.480 3.040 1.440 2.120 106,033,728 +1.58(+292.59%)
Oct 20, 2023 0.5700 0.5800 0.5200 0.5400 34,603 -0.05(-8.47%)
Oct 19, 2023 0.6897 0.6897 0.5000 0.5900 60,468 -0.07(-10.58%)
Oct 18, 2023 0.6499 0.6599 0.6249 0.6598 7,343 -0.00(-0.03%)
Oct 17, 2023 0.7199 0.7199 0.6495 0.6600 6,108 +0.01(+2.17%)
Oct 16, 2023 0.7197 0.7150 0.6150 0.6460 26,234 -0.04(-5.76%)
Oct 13, 2023 0.7030 0.7199 0.6338 0.6855 20,527 +0.05(+8.16%)
Oct 12, 2023 0.6250 0.7331 0.6101 0.6338 43,867 +0.02(+3.90%)
Oct 11, 2023 0.7100 0.7129 0.6100 0.6100 64,192 -0.07(-10.16%)
Oct 10, 2023 0.7010 0.7999 0.6620 0.6790 29,261 -0.11(-13.64%)
Oct 09, 2023 0.7800 0.7862 0.7000 0.7862 7,387 -0.00(-0.48%)
Oct 06, 2023 0.8406 0.8406 0.7700 0.7900 5,714 +0.01(+1.26%)
Oct 05, 2023 0.7875 0.8509 0.7500 0.7802 5,171 +0.03(+4.03%)
Oct 04, 2023 0.7200 0.8100 0.7175 0.7500 19,463 -0.03(-3.55%)
Oct 03, 2023 0.7800 0.7885 0.7250 0.7776 11,336 +0.03(+3.54%)
Oct 02, 2023 0.7936 0.8355 0.7500 0.7510 9,708 -0.04(-4.96%)
Sep 29, 2023 0.8400 0.8900 0.6848 0.7902 86,939 -0.06(-7.59%)
Sep 28, 2023 0.7600 0.8949 0.7510 0.8551 23,681 +0.01(+0.60%)
Sep 27, 2023 0.8300 0.8600 0.7629 0.8500 768,178 -0.01(-0.58%)
Sep 26, 2023 0.8700 0.8900 0.8510 0.8550 5,070 -0.02(-1.72%)
Sep 25, 2023 0.8700 0.8965 0.8201 0.8700 22,802 -0.06(-6.45%)
Sep 22, 2023 1.010 1.010 0.9300 0.9300 7,688 -0.08(-7.92%)
Sep 21, 2023 0.9800 1.010 0.9500 1.010 20,603 +0.00(+0.00%)
Sep 20, 2023 1.015 1.030 0.9969 1.010 13,717 +0.01(+1.31%)
Sep 19, 2023 0.9500 1.010 0.9500 0.9969 16,250 +0.06(+6.05%)
Sep 18, 2023 1.070 1.070 0.9400 0.9400 13,628 -0.10(-9.62%)
Sep 15, 2023 1.080 1.080 0.9200 1.040 70,358 +0.00(+0.00%)
Sep 14, 2023 1.080 1.130 1.030 1.040 24,981 -0.04(-3.70%)
Sep 13, 2023 1.300 1.300 1.080 1.080 23,415 -0.16(-12.79%)
Sep 12, 2023 1.400 1.410 1.160 1.238 52,388 -0.08(-6.18%)
Sep 11, 2023 1.350 1.370 1.320 1.320 7,791 -0.05(-3.65%)
Sep 08, 2023 1.420 1.420 1.370 1.370 3,646 +0.00(+0.00%)
Sep 07, 2023 1.380 1.387 1.320 1.370 15,397 +0.06(+4.18%)
Sep 06, 2023 1.390 1.428 1.315 1.315 30,093 -0.08(-6.07%)
Sep 05, 2023 1.510 1.510 1.358 1.400 15,798 -0.10(-6.67%)
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.