Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invo Bioscience Inc (NQ: INVO )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.290 1.440 1.250 1.250 156,168 -0.07(-5.30%)
Oct 30, 2023 1.240 1.390 1.110 1.320 411,004 +0.02(+1.54%)
Oct 27, 2023 1.350 1.440 1.290 1.300 294,153 -0.08(-5.80%)
Oct 26, 2023 1.480 1.540 1.340 1.380 548,037 -0.24(-14.81%)
Oct 25, 2023 1.360 1.660 1.280 1.620 1,642,036 +0.14(+9.46%)
Oct 24, 2023 1.710 1.800 1.290 1.480 4,907,780 -0.64(-30.19%)
Oct 23, 2023 1.480 3.040 1.440 2.120 106,033,728 +1.58(+292.59%)
Oct 20, 2023 0.5700 0.5800 0.5200 0.5400 34,603 -0.05(-8.47%)
Oct 19, 2023 0.6897 0.6897 0.5000 0.5900 60,468 -0.07(-10.58%)
Oct 18, 2023 0.6499 0.6599 0.6249 0.6598 7,343 -0.00(-0.03%)
Oct 17, 2023 0.7199 0.7199 0.6495 0.6600 6,108 +0.01(+2.17%)
Oct 16, 2023 0.7197 0.7150 0.6150 0.6460 26,234 -0.04(-5.76%)
Oct 13, 2023 0.7030 0.7199 0.6338 0.6855 20,527 +0.05(+8.16%)
Oct 12, 2023 0.6250 0.7331 0.6101 0.6338 43,867 +0.02(+3.90%)
Oct 11, 2023 0.7100 0.7129 0.6100 0.6100 64,192 -0.07(-10.16%)
Oct 10, 2023 0.7010 0.7999 0.6620 0.6790 29,261 -0.11(-13.64%)
Oct 09, 2023 0.7800 0.7862 0.7000 0.7862 7,387 -0.00(-0.48%)
Oct 06, 2023 0.8406 0.8406 0.7700 0.7900 5,714 +0.01(+1.26%)
Oct 05, 2023 0.7875 0.8509 0.7500 0.7802 5,171 +0.03(+4.03%)
Oct 04, 2023 0.7200 0.8100 0.7175 0.7500 19,463 -0.03(-3.55%)
Oct 03, 2023 0.7800 0.7885 0.7250 0.7776 11,336 +0.03(+3.54%)
Oct 02, 2023 0.7936 0.8355 0.7500 0.7510 9,708 -0.04(-4.96%)
Sep 29, 2023 0.8400 0.8900 0.6848 0.7902 86,939 -0.06(-7.59%)
Sep 28, 2023 0.7600 0.8949 0.7510 0.8551 23,681 +0.01(+0.60%)
Sep 27, 2023 0.8300 0.8600 0.7629 0.8500 768,178 -0.01(-0.58%)
Sep 26, 2023 0.8700 0.8900 0.8510 0.8550 5,070 -0.02(-1.72%)
Sep 25, 2023 0.8700 0.8965 0.8201 0.8700 22,802 -0.06(-6.45%)
Sep 22, 2023 1.010 1.010 0.9300 0.9300 7,688 -0.08(-7.92%)
Sep 21, 2023 0.9800 1.010 0.9500 1.010 20,603 +0.00(+0.00%)
Sep 20, 2023 1.015 1.030 0.9969 1.010 13,717 +0.01(+1.31%)
Sep 19, 2023 0.9500 1.010 0.9500 0.9969 16,250 +0.06(+6.05%)
Sep 18, 2023 1.070 1.070 0.9400 0.9400 13,628 -0.10(-9.62%)
Sep 15, 2023 1.080 1.080 0.9200 1.040 70,358 +0.00(+0.00%)
Sep 14, 2023 1.080 1.130 1.030 1.040 24,981 -0.04(-3.70%)
Sep 13, 2023 1.300 1.300 1.080 1.080 23,415 -0.16(-12.79%)
Sep 12, 2023 1.400 1.410 1.160 1.238 52,388 -0.08(-6.18%)
Sep 11, 2023 1.350 1.370 1.320 1.320 7,791 -0.05(-3.65%)
Sep 08, 2023 1.420 1.420 1.370 1.370 3,646 +0.00(+0.00%)
Sep 07, 2023 1.380 1.387 1.320 1.370 15,397 +0.06(+4.18%)
Sep 06, 2023 1.390 1.428 1.315 1.315 30,093 -0.08(-6.07%)
Sep 05, 2023 1.510 1.510 1.358 1.400 15,798 -0.10(-6.67%)
Sep 01, 2023 1.560 1.700 1.469 1.500 56,719 -0.01(-0.66%)
Aug 31, 2023 1.560 1.600 1.500 1.510 12,109 -0.08(-5.03%)
Aug 30, 2023 1.500 1.600 1.480 1.590 28,741 +0.05(+3.25%)
Aug 29, 2023 1.500 1.640 1.480 1.540 64,082 +0.04(+2.67%)
Aug 28, 2023 1.510 1.541 1.390 1.500 44,964 -0.03(-1.96%)
Aug 25, 2023 1.530 1.690 1.420 1.530 91,169 -0.02(-1.29%)
Aug 24, 2023 1.520 1.550 1.470 1.550 22,219 +0.01(+0.65%)
Aug 23, 2023 1.590 1.590 1.431 1.540 82,966 +0.04(+2.67%)
Aug 22, 2023 1.490 1.550 1.441 1.500 71,523 +0.00(+0.00%)
Aug 21, 2023 1.610 1.610 1.430 1.500 131,266 +0.02(+1.35%)
Aug 18, 2023 1.320 1.530 1.320 1.480 60,479 +0.04(+2.78%)
Aug 17, 2023 1.390 1.454 1.350 1.440 60,509 +0.02(+1.41%)
Aug 16, 2023 1.360 1.470 1.320 1.420 103,819 -0.01(-0.35%)
Aug 15, 2023 1.610 1.630 1.200 1.425 175,342 -0.26(-15.68%)
Aug 14, 2023 1.660 1.690 1.610 1.690 91,801 +0.05(+3.05%)
Aug 11, 2023 1.770 1.810 1.560 1.640 225,945 -0.12(-6.82%)
Aug 10, 2023 1.840 1.865 1.750 1.760 143,630 -0.10(-5.38%)
Aug 09, 2023 1.970 2.300 1.840 1.860 882,526 -0.07(-3.63%)
Aug 08, 2023 1.880 2.089 1.763 1.930 124,554 +0.05(+2.66%)
Aug 07, 2023 1.990 1.990 1.730 1.880 111,824 -0.12(-6.00%)
Aug 04, 2023 2.300 2.300 1.710 2.000 1,255,863 -1.16(-36.71%)
Aug 03, 2023 4.110 4.110 2.860 3.160 466,596 -0.80(-20.20%)
Aug 02, 2023 3.720 4.100 3.683 3.960 175,690 +0.26(+7.03%)
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.