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 (%)
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%)
Feb 03, 2020 32.33 33.75 32.33 33.51 156,275 +1.22(+3.78%)
Jan 31, 2020 32.23 32.88 31.90 32.29 128,000 -0.10(-0.31%)
Jan 30, 2020 32.14 32.97 32.00 32.39 85,076 +0.19(+0.59%)
Jan 29, 2020 32.43 32.69 32.01 32.20 76,682 +0.01(+0.03%)
Jan 28, 2020 31.62 32.74 31.49 32.19 71,733 +0.71(+2.26%)
Jan 27, 2020 31.31 31.82 30.86 31.48 75,356 -0.69(-2.14%)
Jan 24, 2020 33.65 33.89 31.22 32.17 134,000 -1.31(-3.91%)
Jan 23, 2020 32.81 34.19 32.64 33.48 138,590 +0.41(+1.24%)
Jan 22, 2020 32.34 33.07 32.33 33.07 197,469 +0.86(+2.67%)
Jan 21, 2020 31.53 32.30 31.53 32.21 96,336 +0.41(+1.29%)
Jan 17, 2020 31.68 31.91 31.28 31.80 98,800 +0.40(+1.27%)
Jan 16, 2020 31.20 31.46 31.00 31.40 152,407 +0.40(+1.29%)
Jan 15, 2020 30.80 31.46 30.78 31.00 123,233 +0.20(+0.65%)
Jan 14, 2020 30.64 31.04 30.30 30.80 193,503 +0.11(+0.36%)
Jan 13, 2020 30.13 30.80 30.13 30.69 86,946 +0.60(+1.99%)
Jan 10, 2020 30.09 30.32 29.75 30.09 107,400 +0.07(+0.23%)
Jan 09, 2020 29.55 30.70 29.40 30.02 209,528 +0.72(+2.46%)
Jan 08, 2020 29.26 29.81 29.13 29.30 123,758 +0.17(+0.58%)
Jan 07, 2020 29.13 29.51 28.81 29.13 76,902 -0.11(-0.38%)
Jan 06, 2020 28.95 29.34 28.46 29.24 66,008 +0.26(+0.90%)
Jan 03, 2020 28.89 29.46 28.55 28.98 115,400 -0.33(-1.13%)
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.