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 31, 2023 24.65 25.07 24.65 25.01 71,123 +0.44(+1.79%)
Jul 28, 2023 24.60 24.83 24.15 24.57 111,083 +0.29(+1.19%)
Jul 27, 2023 25.20 25.48 24.22 24.28 93,929 -0.81(-3.23%)
Jul 26, 2023 25.12 25.35 24.91 25.09 71,316 -0.09(-0.36%)
Jul 25, 2023 25.21 25.70 25.07 25.18 51,649 -0.14(-0.55%)
Jul 24, 2023 25.01 25.58 24.82 25.32 60,520 +0.45(+1.81%)
Jul 21, 2023 24.95 25.01 24.67 24.87 58,286 -0.03(-0.12%)
Jul 20, 2023 24.61 24.94 24.48 24.90 100,172 +0.29(+1.18%)
Jul 19, 2023 25.07 25.36 24.47 24.61 155,399 -0.41(-1.64%)
Jul 18, 2023 24.81 25.25 24.63 25.02 210,184 +0.19(+0.77%)
Jul 17, 2023 24.38 25.00 24.38 24.83 133,777 +0.41(+1.68%)
Jul 14, 2023 24.62 24.84 24.38 24.42 231,581 -0.32(-1.29%)
Jul 13, 2023 24.15 24.94 24.15 24.74 108,478 +0.59(+2.44%)
Jul 12, 2023 24.35 24.35 23.74 24.15 156,753 +0.35(+1.47%)
Jul 11, 2023 23.00 23.87 22.80 23.80 248,667 +1.15(+5.08%)
Jul 10, 2023 22.30 23.39 22.30 22.65 68,802 +0.28(+1.25%)
Jul 07, 2023 22.33 22.80 22.23 22.37 84,674 +0.08(+0.36%)
Jul 06, 2023 22.76 22.76 22.11 22.29 80,353 -0.67(-2.92%)
Jul 05, 2023 23.45 23.45 22.38 22.96 87,641 -0.76(-3.20%)
Jul 03, 2023 22.99 23.74 22.71 23.72 64,852 +0.86(+3.76%)
Jun 30, 2023 23.37 23.47 22.50 22.86 187,312 -0.24(-1.04%)
Jun 29, 2023 22.50 23.48 22.50 23.10 118,356 +0.71(+3.17%)
Jun 28, 2023 22.67 22.74 22.23 22.39 189,442 -0.35(-1.54%)
Jun 27, 2023 21.85 22.77 21.77 22.74 159,008 +0.93(+4.26%)
Jun 26, 2023 21.75 22.09 21.70 21.81 84,764 -0.02(-0.09%)
Jun 23, 2023 22.09 22.20 21.78 21.83 192,389 -0.53(-2.37%)
Jun 22, 2023 22.51 22.62 22.32 22.36 121,628 -0.13(-0.58%)
Jun 21, 2023 22.66 22.66 22.45 22.49 106,550 -0.30(-1.32%)
Jun 20, 2023 22.70 23.03 22.55 22.79 95,572 +0.03(+0.13%)
Jun 16, 2023 23.56 23.56 22.67 22.76 221,799 -0.80(-3.40%)
Jun 15, 2023 23.36 23.70 23.14 23.56 62,840 +0.17(+0.73%)
Jun 14, 2023 23.17 23.66 23.00 23.39 162,192 +0.22(+0.95%)
Jun 13, 2023 23.46 23.60 23.15 23.17 107,093 -0.20(-0.86%)
Jun 12, 2023 23.16 23.75 23.16 23.37 89,499 +0.16(+0.69%)
Jun 09, 2023 23.19 23.91 23.13 23.21 78,645 -0.06(-0.26%)
Jun 08, 2023 24.26 24.26 23.24 23.27 129,022 -1.10(-4.51%)
Jun 07, 2023 23.86 24.44 23.69 24.37 151,630 +0.73(+3.09%)
Jun 06, 2023 22.70 23.76 22.64 23.64 178,869 +0.95(+4.19%)
Jun 05, 2023 23.25 23.29 22.54 22.69 103,010 -0.70(-2.99%)
Jun 02, 2023 23.36 23.39 22.75 23.39 135,962 +0.43(+1.87%)
Jun 01, 2023 22.95 23.25 22.88 22.96 76,249 +0.11(+0.48%)
May 31, 2023 23.06 23.20 22.54 22.85 329,406 -0.25(-1.08%)
May 30, 2023 23.56 23.68 22.95 23.10 87,933 -0.43(-1.83%)
May 26, 2023 22.83 23.55 22.73 23.53 87,947 +0.68(+2.98%)
May 25, 2023 23.59 23.94 22.80 22.85 121,087 -0.81(-3.42%)
May 24, 2023 23.63 23.76 23.16 23.66 94,009 -0.09(-0.38%)
May 23, 2023 23.57 24.01 23.41 23.75 109,881 +0.34(+1.45%)
May 22, 2023 23.32 23.64 23.20 23.41 111,301 +0.18(+0.77%)
May 19, 2023 24.05 24.25 23.17 23.23 110,049 -0.42(-1.78%)
May 18, 2023 23.25 23.82 22.88 23.65 117,718 +0.33(+1.42%)
May 17, 2023 22.52 23.59 22.27 23.32 183,499 +1.09(+4.90%)
May 16, 2023 21.69 22.68 21.50 22.23 169,722 +0.36(+1.65%)
May 15, 2023 21.30 22.07 21.13 21.87 133,326 +0.57(+2.68%)
May 12, 2023 21.04 21.52 20.93 21.30 401,688 +0.38(+1.82%)
May 11, 2023 22.30 22.31 20.43 20.92 290,954 -1.67(-7.39%)
May 10, 2023 24.07 24.07 22.31 22.59 234,751 -0.40(-1.74%)
May 09, 2023 23.36 24.01 22.80 22.99 193,529 -0.50(-2.13%)
May 08, 2023 23.37 23.75 22.85 23.49 139,597 +0.25(+1.08%)
May 05, 2023 22.85 23.36 22.55 23.24 141,085 +0.75(+3.33%)
May 04, 2023 22.91 23.36 22.41 22.49 204,035 -0.46(-2.00%)
May 03, 2023 22.96 23.52 22.89 22.95 211,185 +0.16(+0.70%)
May 02, 2023 23.17 23.17 22.73 22.79 186,248 -0.41(-1.77%)
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.