I3 Verticals Inc Cl A (NQ: IIIV )

31.56 USD +1.73 (+5.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 30.40 32.11 29.95 31.56 206,710 +1.73(+5.80%)
May 13, 2021 30.22 30.76 29.24 29.83 146,132 -0.24(-0.80%)
May 12, 2021 30.43 30.83 29.78 30.07 193,473 -0.77(-2.50%)
May 11, 2021 30.56 31.43 29.63 30.84 133,096 -0.23(-0.74%)
May 10, 2021 31.52 31.86 30.81 31.07 176,832 -0.59(-1.86%)
May 07, 2021 31.26 32.06 31.07 31.66 64,508 +0.62(+2.00%)
May 06, 2021 31.62 31.62 30.23 31.04 136,143 -0.48(-1.52%)
May 05, 2021 32.79 32.79 31.33 31.52 119,571 -0.89(-2.75%)
May 04, 2021 33.42 33.42 31.61 32.41 121,619 -1.06(-3.17%)
May 03, 2021 33.19 33.69 32.72 33.47 88,900 +0.25(+0.75%)
Apr 30, 2021 33.48 33.85 32.83 33.22 192,000 -0.54(-1.60%)
Apr 29, 2021 34.38 34.38 33.30 33.76 53,376 -0.46(-1.34%)
Apr 28, 2021 33.26 34.51 33.26 34.22 81,155 +0.92(+2.76%)
Apr 27, 2021 33.88 34.25 33.16 33.30 95,312 -0.59(-1.74%)
Apr 26, 2021 33.80 34.08 33.36 33.89 59,060 +0.43(+1.29%)
Apr 23, 2021 33.13 33.93 33.05 33.46 116,500 +0.45(+1.36%)
Apr 22, 2021 33.23 33.69 32.85 33.01 85,903 -0.05(-0.15%)
Apr 21, 2021 32.45 33.42 32.45 33.06 84,678 +0.59(+1.82%)
Apr 20, 2021 33.07 33.50 32.36 32.47 81,084 -0.72(-2.17%)
Apr 19, 2021 33.76 33.76 32.71 33.19 85,905 -0.57(-1.69%)
Apr 16, 2021 33.41 33.90 32.94 33.76 85,100 +0.44(+1.32%)
Apr 15, 2021 33.01 33.43 32.24 33.32 69,980 +0.78(+2.40%)
Apr 14, 2021 32.52 33.36 31.76 32.54 101,503 +0.11(+0.34%)
Apr 13, 2021 32.52 33.10 31.49 32.43 97,310 -0.10(-0.31%)
Apr 12, 2021 32.49 33.17 31.96 32.53 85,654 +0.06(+0.18%)
Apr 09, 2021 31.86 32.49 31.50 32.47 91,900 +0.36(+1.12%)
Apr 08, 2021 31.59 32.26 31.13 32.11 58,479 +0.67(+2.13%)
Apr 07, 2021 31.51 32.10 31.16 31.44 100,190 -0.04(-0.13%)
Apr 06, 2021 31.99 32.24 31.24 31.48 89,339 -0.30(-0.94%)
Apr 05, 2021 32.24 32.53 31.67 31.78 130,058 +0.13(+0.41%)
Apr 01, 2021 31.53 32.08 30.69 31.65 161,300 +0.52(+1.69%)
Mar 31, 2021 30.52 31.89 30.11 31.12 292,863 +0.55(+1.82%)
Mar 30, 2021 29.53 30.98 29.27 30.57 363,903 +0.68(+2.28%)
Mar 29, 2021 31.57 32.72 29.81 29.89 99,353 -1.73(-5.47%)
Mar 26, 2021 30.81 31.78 29.70 31.62 217,800 +1.20(+3.94%)
Mar 25, 2021 30.80 30.80 29.31 30.42 190,803 -0.55(-1.78%)
Mar 24, 2021 32.00 32.05 30.85 30.97 230,501 -0.36(-1.15%)
Mar 23, 2021 32.04 32.52 31.05 31.33 159,524 -0.99(-3.06%)
Mar 22, 2021 33.16 33.16 31.71 32.32 188,933 -1.06(-3.18%)
Mar 19, 2021 32.55 33.61 31.03 33.38 653,600 +0.50(+1.52%)
Mar 18, 2021 34.04 34.93 32.03 32.88 209,038 -1.48(-4.31%)
Mar 17, 2021 34.29 34.80 32.82 34.36 211,731 -0.45(-1.29%)
Mar 16, 2021 35.54 35.70 34.17 34.81 139,556 -0.85(-2.38%)
Mar 15, 2021 33.76 35.99 33.76 35.66 232,618 +1.88(+5.57%)
Mar 12, 2021 33.90 34.45 33.33 33.78 86,000 -0.19(-0.56%)
Mar 11, 2021 32.24 34.00 32.24 33.97 299,732 +1.87(+5.83%)
Mar 10, 2021 32.81 33.44 31.73 32.10 143,076 -0.37(-1.14%)
Mar 09, 2021 32.60 33.94 32.23 32.47 100,981 +0.21(+0.65%)
Mar 08, 2021 32.49 33.35 31.04 32.26 102,871 -0.15(-0.46%)
Mar 05, 2021 32.08 33.05 30.57 32.41 146,200 +0.25(+0.78%)
Mar 04, 2021 33.58 33.59 31.34 32.16 149,682 -1.46(-4.34%)
Mar 03, 2021 33.32 34.08 32.94 33.62 109,507 +0.30(+0.90%)
Mar 02, 2021 34.26 34.26 33.25 33.32 144,916 -0.79(-2.32%)
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.