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 (%)
Apr 30, 2020 25.12 25.12 23.02 23.24 182,809 -1.71(-6.85%)
Apr 29, 2020 23.60 25.07 23.27 24.95 183,870 +2.02(+8.81%)
Apr 28, 2020 22.60 23.46 22.14 22.93 159,516 +0.78(+3.52%)
Apr 27, 2020 21.21 22.38 20.86 22.15 105,542 +1.30(+6.24%)
Apr 24, 2020 20.09 21.00 19.82 20.85 177,600 +0.87(+4.35%)
Apr 23, 2020 19.92 20.69 19.73 19.98 149,922 +0.06(+0.30%)
Apr 22, 2020 19.34 20.02 19.24 19.92 91,793 +0.92(+4.84%)
Apr 21, 2020 19.25 19.64 18.30 19.00 197,501 -0.77(-3.89%)
Apr 20, 2020 19.50 20.40 18.58 19.77 215,387 -0.08(-0.40%)
Apr 17, 2020 19.63 20.45 19.42 19.85 207,200 +0.85(+4.47%)
Apr 16, 2020 19.22 19.24 18.64 19.00 155,987 -0.06(-0.31%)
Apr 15, 2020 18.75 19.70 18.36 19.06 219,125 -0.38(-1.95%)
Apr 14, 2020 19.75 20.17 19.07 19.44 63,030 +0.18(+0.93%)
Apr 13, 2020 21.18 21.26 19.14 19.26 109,900 -2.10(-9.83%)
Apr 09, 2020 20.88 22.48 20.41 21.36 225,400 +0.77(+3.74%)
Apr 08, 2020 20.21 20.83 19.21 20.59 224,199 +0.60(+3.00%)
Apr 07, 2020 19.89 20.30 19.45 19.99 280,979 +0.76(+3.95%)
Apr 06, 2020 17.61 19.44 17.51 19.23 154,339 +2.28(+13.45%)
Apr 03, 2020 18.12 18.18 16.83 16.95 170,300 -1.16(-6.41%)
Apr 02, 2020 17.20 18.49 16.68 18.11 373,207 +0.70(+4.02%)
Apr 01, 2020 18.17 18.80 17.04 17.41 295,311 -1.68(-8.80%)
Mar 31, 2020 20.33 21.14 18.39 19.09 364,458 -1.46(-7.10%)
Mar 30, 2020 20.02 20.94 18.58 20.55 330,849 +0.72(+3.63%)
Mar 27, 2020 17.96 20.88 17.09 19.83 351,600 +0.93(+4.92%)
Mar 26, 2020 16.54 20.12 16.54 18.90 363,656 +2.39(+14.48%)
Mar 25, 2020 14.45 16.84 14.05 16.51 290,660 +2.00(+13.78%)
Mar 24, 2020 15.05 16.32 14.04 14.51 567,997 +0.51(+3.64%)
Mar 23, 2020 14.89 15.85 13.51 14.00 373,358 -0.48(-3.31%)
Mar 20, 2020 14.87 15.89 13.09 14.48 302,600 -0.30(-2.03%)
Mar 19, 2020 14.00 14.95 13.01 14.78 637,997 +0.73(+5.20%)
Mar 18, 2020 19.48 20.43 14.04 14.05 285,826 -6.71(-32.32%)
Mar 17, 2020 20.91 21.53 19.89 20.76 280,724 +0.14(+0.68%)
Mar 16, 2020 22.90 22.99 20.35 20.62 318,085 -4.28(-17.19%)
Mar 13, 2020 23.28 25.31 22.21 24.90 292,900 +2.54(+11.36%)
Mar 12, 2020 23.68 23.68 21.86 22.36 353,511 -2.87(-11.38%)
Mar 11, 2020 25.72 26.10 24.68 25.23 344,720 -0.64(-2.47%)
Mar 10, 2020 26.00 26.57 25.43 25.87 253,385 +0.66(+2.62%)
Mar 09, 2020 24.70 25.56 24.01 25.21 236,609 -0.94(-3.59%)
Mar 06, 2020 26.00 26.34 25.64 26.15 394,300 -0.68(-2.53%)
Mar 05, 2020 27.95 28.40 26.67 26.83 116,854 -1.78(-6.22%)
Mar 04, 2020 28.93 29.00 27.50 28.61 136,308 +0.11(+0.39%)
Mar 03, 2020 29.04 29.56 27.96 28.50 244,438 -0.55(-1.89%)
Mar 02, 2020 29.23 29.89 28.40 29.05 127,073 +0.07(+0.24%)
Feb 28, 2020 29.12 30.00 28.26 28.98 333,700 +0.61(+2.15%)
Feb 27, 2020 29.82 30.30 28.16 28.37 200,856 -2.13(-6.98%)
Feb 26, 2020 31.02 31.54 30.32 30.50 115,611 -0.27(-0.88%)
Feb 25, 2020 31.70 31.70 30.18 30.77 102,717 -0.68(-2.16%)
Feb 24, 2020 30.32 31.87 30.16 31.45 165,369 -0.10(-0.32%)
Feb 21, 2020 32.89 32.95 30.91 31.55 173,200 -1.34(-4.07%)
Feb 20, 2020 32.70 33.57 32.40 32.89 142,442 +0.17(+0.52%)
Feb 19, 2020 31.97 33.12 31.75 32.72 224,483 +0.82(+2.57%)
Feb 18, 2020 31.87 32.45 31.70 31.90 116,448 +0.03(+0.09%)
Feb 14, 2020 32.40 32.64 31.81 31.87 167,000 -0.38(-1.18%)
Feb 13, 2020 31.22 33.01 30.75 32.25 1,241,876 +0.81(+2.58%)
Feb 12, 2020 34.15 34.15 30.51 31.44 1,247,352 -3.77(-10.71%)
Feb 11, 2020 34.59 35.89 30.77 35.21 344,543 -0.94(-2.60%)
Feb 10, 2020 36.44 37.85 35.36 36.15 169,064 -0.12(-0.33%)
Feb 07, 2020 35.57 36.50 35.43 36.27 117,900 +0.67(+1.88%)
Feb 06, 2020 35.10 35.65 34.71 35.60 161,712 +0.62(+1.77%)
Feb 05, 2020 34.82 35.12 34.42 34.98 184,016 +0.20(+0.58%)
Feb 04, 2020 33.96 34.94 33.71 34.78 80,998 +1.27(+3.79%)
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.