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 (%)
Jul 29, 2022 27.19 27.63 26.90 27.13 190,644 -0.25(-0.91%)
Jul 28, 2022 27.24 27.59 26.98 27.38 111,464 +0.28(+1.03%)
Jul 27, 2022 26.53 27.44 26.44 27.10 143,014 +0.98(+3.75%)
Jul 26, 2022 26.29 26.62 26.01 26.12 65,072 -0.38(-1.43%)
Jul 25, 2022 26.54 26.72 25.90 26.50 70,738 +0.19(+0.72%)
Jul 22, 2022 27.09 27.09 26.14 26.31 86,344 -0.76(-2.81%)
Jul 21, 2022 27.12 27.73 26.49 27.07 99,768 -0.18(-0.66%)
Jul 20, 2022 26.88 27.63 26.88 27.25 112,482 +0.29(+1.08%)
Jul 19, 2022 26.67 26.96 26.55 26.96 67,507 +0.75(+2.86%)
Jul 18, 2022 26.32 27.29 26.05 26.21 66,699 -0.02(-0.08%)
Jul 15, 2022 25.63 26.32 25.02 26.23 81,172 +1.14(+4.54%)
Jul 14, 2022 24.10 25.20 24.08 25.09 94,285 +0.74(+3.04%)
Jul 13, 2022 24.93 25.59 24.19 24.35 149,520 -1.22(-4.77%)
Jul 12, 2022 26.28 26.83 25.57 25.57 62,926 -0.91(-3.44%)
Jul 11, 2022 25.97 26.52 25.52 26.48 104,469 +0.36(+1.38%)
Jul 08, 2022 25.64 26.78 24.95 26.12 119,596 +0.10(+0.38%)
Jul 07, 2022 25.04 26.04 25.04 26.02 68,402 +0.95(+3.79%)
Jul 06, 2022 25.09 25.24 24.60 25.07 58,777 +0.04(+0.16%)
Jul 05, 2022 24.71 25.05 24.21 25.03 69,205 -0.03(-0.12%)
Jul 01, 2022 24.96 26.02 24.66 25.06 118,933 +0.04(+0.16%)
Jun 30, 2022 24.25 25.36 22.73 25.02 286,359 +0.38(+1.54%)
Jun 29, 2022 24.59 25.63 24.14 24.64 69,380 +0.08(+0.33%)
Jun 28, 2022 25.97 26.05 24.50 24.56 110,003 -1.32(-5.10%)
Jun 27, 2022 25.98 26.00 25.47 25.88 159,974 -0.01(-0.04%)
Jun 24, 2022 24.96 25.95 24.91 25.89 281,010 +1.01(+4.06%)
Jun 23, 2022 23.72 24.91 23.04 24.88 109,481 +1.21(+5.11%)
Jun 22, 2022 23.24 24.94 22.82 23.67 110,430 +0.02(+0.08%)
Jun 21, 2022 23.98 25.49 23.65 23.65 148,119 -0.10(-0.42%)
Jun 17, 2022 22.78 24.00 22.48 23.75 446,869 +1.21(+5.37%)
Jun 16, 2022 23.89 23.95 22.39 22.54 194,711 -2.12(-8.60%)
Jun 15, 2022 22.50 25.73 22.50 24.66 509,737 +2.41(+10.83%)
Jun 14, 2022 21.82 22.80 21.54 22.25 165,033 +0.46(+2.11%)
Jun 13, 2022 22.49 22.62 21.75 21.79 139,838 -1.43(-6.16%)
Jun 10, 2022 24.52 24.54 22.60 23.22 158,291 -1.19(-4.88%)
Jun 09, 2022 24.64 24.74 24.18 24.41 118,428 -0.28(-1.13%)
Jun 08, 2022 24.51 25.11 24.44 24.69 126,330 +0.14(+0.57%)
Jun 07, 2022 23.51 24.61 23.46 24.55 141,075 +0.79(+3.32%)
Jun 06, 2022 23.69 23.90 23.33 23.76 99,595 +0.38(+1.63%)
Jun 03, 2022 23.85 23.93 23.04 23.38 66,104 -0.69(-2.87%)
Jun 02, 2022 23.26 24.09 22.88 24.07 199,352 +0.80(+3.44%)
Jun 01, 2022 23.58 23.73 22.83 23.27 88,964 -0.05(-0.21%)
May 31, 2022 23.47 23.72 22.86 23.32 179,738 -0.48(-2.02%)
May 27, 2022 23.65 24.00 23.49 23.80 103,812 +0.53(+2.28%)
May 26, 2022 23.43 23.86 23.14 23.27 162,691 -0.13(-0.56%)
May 25, 2022 22.52 23.61 22.52 23.40 112,384 +0.63(+2.77%)
May 24, 2022 23.35 23.57 21.88 22.77 146,055 -0.95(-4.01%)
May 23, 2022 23.75 23.82 23.19 23.72 101,822 +0.19(+0.81%)
May 20, 2022 24.16 24.69 22.85 23.53 125,385 -0.29(-1.22%)
May 19, 2022 23.05 24.25 22.75 23.82 143,284 +0.54(+2.32%)
May 18, 2022 23.65 24.64 23.25 23.28 104,098 -0.91(-3.76%)
May 17, 2022 23.94 24.54 23.37 24.19 214,599 +0.77(+3.29%)
May 16, 2022 23.77 24.55 23.32 23.42 90,655 -0.49(-2.05%)
May 13, 2022 23.92 24.68 23.73 23.91 182,013 +0.37(+1.57%)
May 12, 2022 22.86 24.16 22.62 23.54 206,464 +0.52(+2.26%)
May 11, 2022 25.03 25.45 22.95 23.02 311,636 -1.92(-7.70%)
May 10, 2022 25.94 27.07 24.26 24.94 253,990 -0.11(-0.44%)
May 09, 2022 25.59 26.44 24.77 25.05 230,364 -0.70(-2.72%)
May 06, 2022 26.89 26.89 25.27 25.75 241,283 -1.17(-4.35%)
May 05, 2022 28.59 28.59 26.42 26.92 104,042 -2.06(-7.11%)
May 04, 2022 28.37 29.03 27.51 28.98 138,908 +0.55(+1.93%)
May 03, 2022 28.33 29.08 27.99 28.43 178,560 -0.03(-0.11%)
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.