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 (%)
Mar 31, 2021 95.40 95.40 86.40 86.60 18,742 -12.20(-12.35%)
Mar 30, 2021 84.80 112.60 82.00 98.80 62,565 +14.00(+16.51%)
Mar 29, 2021 88.60 89.00 84.20 84.80 9,242 -3.80(-4.29%)
Mar 26, 2021 94.80 95.40 87.00 88.60 8,135 -6.40(-6.74%)
Mar 25, 2021 84.60 95.20 82.00 95.00 27,055 +7.20(+8.20%)
Mar 24, 2021 88.00 89.20 83.80 87.80 17,611 -1.60(-1.79%)
Mar 23, 2021 91.40 92.20 87.40 89.40 14,930 -1.40(-1.54%)
Mar 22, 2021 95.60 95.60 90.60 90.80 13,253 -3.40(-3.61%)
Mar 19, 2021 99.60 100.80 93.60 94.20 17,250 -4.20(-4.27%)
Mar 18, 2021 101.40 104.80 98.20 98.40 12,951 -3.00(-2.96%)
Mar 17, 2021 101.40 106.00 98.20 101.40 16,650 -1.40(-1.36%)
Mar 16, 2021 106.40 111.20 101.60 102.80 26,677 -5.20(-4.81%)
Mar 15, 2021 122.20 126.40 106.00 108.00 84,987 +3.40(+3.25%)
Mar 12, 2021 106.60 108.70 100.40 104.60 48,875 -7.00(-6.27%)
Mar 11, 2021 115.20 121.40 106.00 111.60 105,138 -17.20(-13.35%)
Mar 10, 2021 147.00 147.20 113.40 128.80 391,687 -59.20(-31.49%)
Mar 09, 2021 106.20 246.00 104.40 188.00 4,834,114 +125.80(+202.25%)
Mar 08, 2021 65.40 69.80 61.80 62.20 163,703 -5.40(-7.99%)
Mar 05, 2021 63.40 72.80 61.00 67.60 6,420 +3.80(+5.96%)
Mar 04, 2021 68.80 69.60 60.00 63.80 9,443 -6.00(-8.60%)
Mar 03, 2021 66.40 72.20 65.00 69.80 7,501 +3.80(+5.76%)
Mar 02, 2021 73.00 74.00 61.00 66.00 9,652 -0.60(-0.90%)
Mar 01, 2021 64.40 67.60 63.80 66.60 2,807 +3.00(+4.72%)
Feb 26, 2021 64.40 64.60 63.00 63.60 1,350 -1.32(-2.04%)
Feb 25, 2021 66.60 67.00 63.40 64.92 1,576 -0.08(-0.12%)
Feb 24, 2021 65.20 67.20 64.80 65.00 1,375 +0.40(+0.62%)
Feb 23, 2021 65.20 68.00 59.60 64.60 6,413 -4.40(-6.38%)
Feb 22, 2021 75.00 75.20 69.00 69.00 5,649 -6.20(-8.24%)
Feb 19, 2021 79.20 81.00 75.00 75.20 3,885 -3.80(-4.81%)
Feb 18, 2021 80.40 85.94 75.33 79.00 6,328 -8.60(-9.82%)
Feb 17, 2021 82.20 89.80 82.00 87.60 20,324 +9.00(+11.45%)
Feb 16, 2021 81.40 84.90 73.40 78.60 6,600 +0.60(+0.77%)
Feb 12, 2021 80.20 90.00 75.20 78.00 25,435 +1.40(+1.83%)
Feb 11, 2021 72.20 81.00 69.40 76.60 13,474 +7.00(+10.06%)
Feb 10, 2021 71.00 72.00 68.00 69.60 3,368 +0.40(+0.58%)
Feb 09, 2021 70.80 71.40 69.20 69.20 4,762 -0.60(-0.86%)
Feb 08, 2021 64.20 72.60 64.20 69.80 9,518 +3.40(+5.12%)
Feb 05, 2021 64.80 66.40 63.00 66.40 3,035 +1.40(+2.15%)
Feb 04, 2021 62.80 65.20 62.60 65.00 4,045 +2.80(+4.50%)
Feb 03, 2021 62.80 63.05 62.20 62.20 1,107 -0.40(-0.64%)
Feb 02, 2021 61.00 63.60 61.00 62.60 5,163 +1.60(+2.62%)
Feb 01, 2021 60.80 61.20 59.20 61.00 3,228 +1.80(+3.04%)
Jan 29, 2021 60.20 61.60 59.20 59.20 3,350 -2.40(-3.90%)
Jan 28, 2021 61.20 63.00 59.20 61.60 8,226 +0.80(+1.32%)
Jan 27, 2021 61.00 61.40 60.00 60.80 4,244 -1.40(-2.25%)
Jan 26, 2021 61.40 62.40 60.40 62.20 3,566 +0.80(+1.30%)
Jan 25, 2021 60.40 63.20 60.40 61.40 4,349 -0.70(-1.13%)
Jan 22, 2021 62.00 62.40 60.40 62.10 1,270 -0.40(-0.64%)
Jan 21, 2021 63.40 63.40 61.63 62.50 2,023 +0.30(+0.48%)
Jan 20, 2021 62.40 64.40 60.00 62.20 5,092 -0.60(-0.96%)
Jan 19, 2021 62.20 64.40 61.00 62.80 5,963 +2.00(+3.29%)
Jan 15, 2021 60.00 62.60 59.60 60.80 5,530 -0.40(-0.65%)
Jan 14, 2021 60.20 61.40 59.20 61.20 1,729 +1.60(+2.68%)
Jan 13, 2021 60.00 60.60 59.20 59.60 1,085 -0.40(-0.67%)
Jan 12, 2021 60.00 60.60 59.00 60.00 2,890 -0.20(-0.33%)
Jan 11, 2021 60.80 60.80 59.70 60.20 1,454 -0.80(-1.31%)
Jan 08, 2021 60.80 61.40 59.20 61.00 2,075 +1.20(+2.01%)
Jan 07, 2021 62.00 62.40 58.00 59.80 6,301 -1.40(-2.29%)
Jan 06, 2021 60.60 62.60 60.40 61.20 2,424 -0.20(-0.33%)
Jan 05, 2021 62.00 62.60 60.40 61.40 3,012 +0.00(+0.00%)
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.