I3 Verticals Inc Cl A (NQ: IIIV )

20.59 -0.53 (-2.49%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 19.98 21.29 19.81 21.12 215,769 +1.26(+6.34%)
Sep 27, 2022 20.32 20.63 19.78 19.86 98,142 -0.29(-1.44%)
Sep 26, 2022 20.45 21.22 20.06 20.15 133,686 -0.32(-1.56%)
Sep 23, 2022 20.08 20.53 19.79 20.47 144,724 +0.26(+1.29%)
Sep 22, 2022 20.80 20.80 19.93 20.21 171,051 -0.77(-3.67%)
Sep 21, 2022 20.40 21.37 20.19 20.98 177,557 +0.62(+3.05%)
Sep 20, 2022 19.77 20.40 19.54 20.36 159,674 +0.33(+1.65%)
Sep 19, 2022 19.95 20.23 19.79 20.03 89,817 -0.02(-0.10%)
Sep 16, 2022 20.38 20.40 19.84 20.05 332,703 -0.55(-2.67%)
Sep 15, 2022 20.00 21.16 19.96 20.60 326,296 +0.33(+1.63%)
Sep 14, 2022 21.04 21.08 20.24 20.27 162,476 -0.79(-3.75%)
Sep 13, 2022 21.75 21.94 20.93 21.06 221,522 -1.19(-5.35%)
Sep 12, 2022 22.65 22.79 22.20 22.25 140,369 -0.15(-0.67%)
Sep 09, 2022 22.81 22.98 22.34 22.40 130,256 -0.24(-1.06%)
Sep 08, 2022 22.51 23.03 22.02 22.64 144,721 -0.01(-0.04%)
Sep 07, 2022 22.38 22.86 22.19 22.65 365,244 +0.38(+1.71%)
Sep 06, 2022 22.44 22.58 22.02 22.27 191,408 -0.18(-0.80%)
Sep 02, 2022 23.10 23.10 22.19 22.45 106,055 -0.33(-1.45%)
Sep 01, 2022 23.05 23.30 22.46 22.78 176,238 -0.58(-2.48%)
Aug 31, 2022 23.78 23.85 23.04 23.36 318,757 -0.41(-1.72%)
Aug 30, 2022 24.24 24.40 23.18 23.77 185,409 -0.47(-1.94%)
Aug 29, 2022 24.29 24.89 24.08 24.24 298,764 -0.29(-1.18%)
Aug 26, 2022 24.54 24.59 23.77 24.53 139,926 -0.07(-0.28%)
Aug 25, 2022 23.77 24.75 23.56 24.60 146,850 +0.88(+3.71%)
Aug 24, 2022 23.51 24.05 23.51 23.72 90,739 +0.20(+0.85%)
Aug 23, 2022 23.79 24.08 23.49 23.52 105,549 -0.23(-0.97%)
Aug 22, 2022 23.28 24.34 23.14 23.75 161,711 +0.13(+0.55%)
Aug 19, 2022 24.09 24.10 23.31 23.62 172,911 -0.74(-3.04%)
Aug 18, 2022 24.20 24.52 24.03 24.36 105,272 +0.07(+0.29%)
Aug 17, 2022 25.01 25.35 24.08 24.29 132,323 -1.27(-4.97%)
Aug 16, 2022 25.60 26.01 25.18 25.56 296,376 -0.01(-0.04%)
Aug 15, 2022 25.37 25.66 24.88 25.57 166,270 +0.09(+0.35%)
Aug 12, 2022 26.22 26.23 25.33 25.48 144,069 -0.41(-1.58%)
Aug 11, 2022 27.18 27.18 25.86 25.89 141,055 -0.92(-3.43%)
Aug 10, 2022 27.34 28.09 26.48 26.81 143,013 +0.04(+0.15%)
Aug 09, 2022 28.83 29.04 26.21 26.77 207,122 -2.68(-9.10%)
Aug 08, 2022 29.18 29.65 28.94 29.45 183,914 +0.29(+0.99%)
Aug 05, 2022 29.09 30.26 28.88 29.16 148,182 -0.26(-0.88%)
Aug 04, 2022 29.58 29.68 28.87 29.42 120,131 -0.18(-0.61%)
Aug 03, 2022 28.06 29.67 28.06 29.60 284,526 +1.88(+6.78%)
Aug 02, 2022 27.10 27.75 26.57 27.72 160,897 +0.43(+1.58%)
Aug 01, 2022 26.79 27.65 26.79 27.29 81,710 +0.16(+0.59%)
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%)
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.