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 (%)
May 08, 2023 8.394 8.394 6.802 6.854 2,448 -0.62(-8.25%)
May 05, 2023 8.194 8.194 7.180 7.470 791 +0.47(+6.68%)
May 04, 2023 6.950 7.702 6.950 7.002 814 -0.12(-1.66%)
May 03, 2023 10.40 10.50 6.950 7.120 5,286 -0.06(-0.86%)
May 02, 2023 7.178 7.398 7.006 7.182 1,115 +0.20(+2.86%)
May 01, 2023 7.202 7.980 6.640 6.982 1,782 -0.22(-3.05%)
Apr 28, 2023 7.210 7.664 7.000 7.202 1,954 -0.36(-4.74%)
Apr 27, 2023 7.200 8.424 7.000 7.560 5,614 +0.00(+0.03%)
Apr 26, 2023 7.540 7.558 7.000 7.558 1,900 -0.00(-0.03%)
Apr 25, 2023 8.504 8.598 7.000 7.560 4,117 -1.24(-14.09%)
Apr 24, 2023 8.692 9.000 8.260 8.800 851 +0.08(+0.92%)
Apr 21, 2023 8.600 8.760 8.226 8.720 1,225 +0.30(+3.51%)
Apr 20, 2023 9.200 9.178 8.400 8.424 474 -0.81(-8.81%)
Apr 19, 2023 9.022 9.274 8.614 9.238 2,507 +0.21(+2.37%)
Apr 18, 2023 9.400 10.96 9.010 9.024 3,878 -1.18(-11.53%)
Apr 17, 2023 9.418 10.46 9.102 10.20 6,866 +0.78(+8.30%)
Apr 14, 2023 10.20 11.04 9.060 9.418 2,452 -0.28(-2.93%)
Apr 13, 2023 10.26 11.18 9.700 9.702 2,380 -0.93(-8.78%)
Apr 12, 2023 10.80 10.80 9.700 10.64 2,351 +0.23(+2.21%)
Apr 11, 2023 10.60 11.13 10.00 10.41 2,019 -0.72(-6.49%)
Apr 10, 2023 11.04 11.56 10.60 11.13 1,631 -0.37(-3.25%)
Apr 06, 2023 11.61 12.26 10.60 11.50 2,930 -0.90(-7.23%)
Apr 05, 2023 12.60 12.60 11.50 12.40 462 +0.39(+3.27%)
Apr 04, 2023 13.41 13.41 12.01 12.01 1,217 -0.77(-6.01%)
Apr 03, 2023 12.60 13.38 12.20 12.77 1,179 -0.01(-0.05%)
Mar 31, 2023 12.78 13.52 11.50 12.78 2,860 +0.77(+6.45%)
Mar 30, 2023 12.35 12.70 12.01 12.01 1,194 -0.10(-0.83%)
Mar 29, 2023 12.10 12.80 12.10 12.11 4,147 +0.01(+0.05%)
Mar 28, 2023 11.81 12.85 11.81 12.10 3,485 -0.10(-0.82%)
Mar 27, 2023 11.80 12.91 11.80 12.20 2,020 +0.20(+1.67%)
Mar 24, 2023 12.18 12.68 11.25 12.00 11,087 -1.14(-8.70%)
Mar 23, 2023 15.91 16.39 13.04 13.14 9,729 -3.14(-19.29%)
Mar 22, 2023 12.00 16.40 12.00 16.29 39,846 +3.60(+28.42%)
Mar 21, 2023 12.59 13.58 11.20 12.68 41,436 +0.32(+2.57%)
Mar 20, 2023 13.34 16.38 11.70 12.36 367,857 +1.56(+14.42%)
Mar 17, 2023 10.60 11.91 10.60 10.81 8,748 +0.26(+2.50%)
Mar 16, 2023 10.80 12.13 10.54 10.54 2,540 -0.93(-8.09%)
Mar 15, 2023 11.97 12.31 10.80 11.47 2,153 -0.53(-4.42%)
Mar 14, 2023 11.00 12.01 10.60 12.00 2,038 +0.20(+1.66%)
Mar 13, 2023 11.94 12.94 11.40 11.80 1,346 +0.00(+0.03%)
Mar 10, 2023 11.05 12.00 10.40 11.80 923 +0.61(+5.45%)
Mar 09, 2023 11.23 11.40 9.898 11.19 4,600 +1.19(+11.90%)
Mar 08, 2023 12.86 12.86 9.804 10.00 1,878 -0.54(-5.12%)
Mar 07, 2023 11.33 11.39 10.40 10.54 2,510 -1.39(-11.64%)
Mar 06, 2023 12.31 12.31 11.26 11.93 1,358 +0.07(+0.56%)
Mar 03, 2023 12.39 12.79 11.82 11.86 442 -0.34(-2.77%)
Mar 02, 2023 12.40 12.90 11.82 12.20 1,039 +0.00(+0.00%)
Mar 01, 2023 12.00 12.99 12.00 12.20 1,122 +0.40(+3.37%)
Feb 28, 2023 12.12 12.12 11.80 11.80 528 -0.32(-2.61%)
Feb 27, 2023 13.00 13.00 12.00 12.12 2,508 -0.08(-0.67%)
Feb 24, 2023 13.47 13.47 12.20 12.20 903 -0.63(-4.93%)
Feb 23, 2023 14.17 14.17 12.80 12.83 821 -0.88(-6.40%)
Feb 22, 2023 14.37 15.20 12.60 13.71 813 -1.50(-9.86%)
Feb 21, 2023 15.77 15.77 13.90 15.21 2,298 +0.02(+0.14%)
Feb 17, 2023 15.39 15.39 14.25 15.19 471 +0.59(+4.04%)
Feb 16, 2023 13.20 15.19 13.20 14.60 2,729 -0.05(-0.35%)
Feb 15, 2023 13.80 15.40 13.26 14.65 2,521 +0.87(+6.33%)
Feb 14, 2023 12.80 13.78 12.00 13.78 1,047 +0.98(+7.64%)
Feb 13, 2023 13.00 13.00 12.40 12.80 810 -0.10(-0.78%)
Feb 10, 2023 13.39 13.52 12.40 12.90 318 +0.05(+0.39%)
Feb 09, 2023 13.38 13.38 12.40 12.85 751 +0.06(+0.45%)
Feb 08, 2023 11.56 12.80 11.40 12.79 2,626 +0.61(+5.02%)
Feb 07, 2023 12.00 13.20 12.00 12.18 2,732 -0.42(-3.33%)
Feb 06, 2023 12.60 13.60 12.00 12.60 2,595 +0.20(+1.61%)
Feb 03, 2023 12.80 14.03 12.35 12.40 2,730 +0.40(+3.30%)
Feb 02, 2023 14.80 15.20 12.00 12.00 8,067 -2.00(-14.26%)
Feb 01, 2023 13.99 15.00 13.40 14.00 1,010 +0.01(+0.04%)
Jan 31, 2023 11.85 14.20 11.21 13.99 3,325 +2.19(+18.57%)
Jan 30, 2023 12.00 12.20 11.80 11.80 712 -0.35(-2.88%)
Jan 27, 2023 11.79 12.20 11.20 12.15 1,182 +0.55(+4.76%)
Jan 26, 2023 12.20 12.20 11.00 11.60 429 -0.60(-4.92%)
Jan 25, 2023 11.30 12.40 11.09 12.20 611 +1.12(+10.11%)
Jan 24, 2023 11.00 12.98 10.60 11.08 3,012 +0.50(+4.73%)
Jan 23, 2023 10.80 10.80 9.600 10.58 1,097 +0.98(+10.21%)
Jan 20, 2023 11.00 11.00 9.556 9.600 4,124 -0.40(-4.00%)
Jan 19, 2023 11.00 11.00 9.744 10.00 1,505 -0.61(-5.75%)
Jan 18, 2023 11.05 11.98 10.51 10.61 1,523 -0.79(-6.90%)
Jan 17, 2023 10.87 11.57 10.00 11.40 3,492 +1.05(+10.11%)
Jan 13, 2023 10.53 10.80 10.35 10.35 822 -0.25(-2.32%)
Jan 12, 2023 10.00 10.60 9.400 10.60 1,146 +0.59(+5.94%)
Jan 11, 2023 9.000 10.59 9.000 10.00 1,485 +0.00(+0.02%)
Jan 10, 2023 10.40 10.60 10.00 10.00 832 +0.05(+0.50%)
Jan 09, 2023 10.00 10.59 9.404 9.950 1,335 -0.04(-0.40%)
Jan 06, 2023 9.600 10.00 9.010 9.990 999 +0.59(+6.25%)
Jan 05, 2023 8.998 9.800 8.004 9.402 2,514 +0.61(+6.96%)
Jan 04, 2023 9.000 9.000 8.400 8.790 552 +0.01(+0.09%)
Jan 03, 2023 8.994 8.994 7.956 8.782 748 +0.31(+3.61%)
Dec 30, 2022 7.700 8.800 7.700 8.476 3,427 +0.47(+5.92%)
Dec 29, 2022 8.214 8.498 7.600 8.002 1,888 -0.50(-5.84%)
Dec 28, 2022 8.180 8.180 7.706 8.498 2,321 -0.27(-3.04%)
Dec 27, 2022 8.556 8.796 8.166 8.764 211 +0.56(+6.88%)
Dec 23, 2022 8.128 8.616 8.070 8.200 195 +0.42(+5.40%)
Dec 22, 2022 8.400 8.800 7.600 7.780 3,041 -0.62(-7.38%)
Dec 21, 2022 8.996 8.996 8.400 8.400 3,681 -0.20(-2.33%)
Dec 20, 2022 7.800 8.998 7.600 8.600 4,540 +0.60(+7.50%)
Dec 19, 2022 9.600 9.600 8.000 8.000 1,200 -1.40(-14.89%)
Dec 16, 2022 8.598 10.25 8.000 9.400 5,334 +0.80(+9.30%)
Dec 15, 2022 9.126 10.03 7.700 8.600 8,306 -1.20(-12.23%)
Dec 14, 2022 10.70 11.60 9.798 9.798 4,493 -0.90(-8.41%)
Dec 13, 2022 11.40 12.00 9.712 10.70 4,490 -0.75(-6.55%)
Dec 12, 2022 11.66 12.00 11.00 11.45 908 -0.55(-4.60%)
Dec 09, 2022 8.926 14.63 8.184 12.00 14,950 +2.80(+30.41%)
Dec 08, 2022 9.400 9.380 8.200 9.202 5,559 +0.90(+10.87%)
Dec 07, 2022 10.00 11.28 6.580 8.300 17,873 -1.10(-11.70%)
Dec 06, 2022 16.00 16.00 7.574 9.400 10,954 -5.20(-35.62%)
Dec 05, 2022 15.35 16.20 14.56 14.60 2,878 -1.54(-9.52%)
Dec 02, 2022 16.60 17.95 16.00 16.14 1,452 -0.31(-1.86%)
Dec 01, 2022 18.60 18.60 16.00 16.44 5,825 -3.14(-16.02%)
Nov 30, 2022 20.40 20.40 18.20 19.58 1,206 -0.22(-1.12%)
Nov 29, 2022 20.00 20.00 19.40 19.80 396 +0.05(+0.23%)
Nov 28, 2022 18.80 20.20 18.88 19.75 1,234 -0.65(-3.18%)
Nov 25, 2022 21.00 21.20 20.40 20.40 59 -0.23(-1.10%)
Nov 23, 2022 22.60 22.60 20.20 20.63 1,464 -1.97(-8.73%)
Nov 22, 2022 20.80 22.60 20.80 22.60 732 +0.20(+0.89%)
Nov 21, 2022 22.60 23.40 22.02 22.40 355 -1.40(-5.88%)
Nov 18, 2022 24.60 24.79 23.60 23.80 387 -0.40(-1.65%)
Nov 17, 2022 25.40 25.40 22.09 24.20 626 -0.60(-2.42%)
Nov 16, 2022 25.00 25.20 21.60 24.80 924 +0.00(+0.00%)
Nov 15, 2022 21.20 25.00 21.20 24.80 681 +1.20(+5.08%)
Nov 14, 2022 22.80 23.60 20.65 23.60 897 +1.00(+4.42%)
Nov 11, 2022 23.20 23.20 21.60 22.60 79 +0.40(+1.80%)
Nov 10, 2022 22.18 23.48 20.78 22.20 378 +2.20(+11.00%)
Nov 09, 2022 21.00 21.00 20.00 20.00 158 -1.00(-4.76%)
Nov 08, 2022 21.00 21.60 21.00 21.00 330 -0.60(-2.78%)
Nov 07, 2022 21.80 23.40 21.20 21.60 319 -0.76(-3.38%)
Nov 04, 2022 23.80 23.80 21.19 22.36 347 -0.04(-0.19%)
Nov 03, 2022 21.00 22.40 21.00 22.40 195 +1.40(+6.66%)
Nov 02, 2022 23.40 23.40 21.00 21.00 177 -2.60(-11.02%)
Nov 01, 2022 22.60 23.80 21.00 23.60 1,229 +0.60(+2.61%)
Oct 31, 2022 24.40 24.40 21.60 23.00 491 +0.40(+1.77%)
Oct 28, 2022 23.80 23.86 22.60 22.60 810 -1.00(-4.24%)
Oct 27, 2022 22.20 24.00 22.20 23.60 199 +1.40(+6.31%)
Oct 26, 2022 24.60 24.60 22.00 22.20 870 -1.40(-5.93%)
Oct 25, 2022 23.00 24.40 22.60 23.60 486 -0.30(-1.26%)
Oct 24, 2022 24.00 24.56 23.00 23.90 702 -0.30(-1.24%)
Oct 21, 2022 23.60 25.91 23.60 24.20 402 +0.40(+1.68%)
Oct 20, 2022 24.40 24.40 23.20 23.80 243 +0.40(+1.71%)
Oct 19, 2022 24.20 24.20 23.40 23.40 115 -0.40(-1.68%)
Oct 18, 2022 25.20 25.80 23.80 23.80 431 -1.00(-4.03%)
Oct 17, 2022 23.80 25.58 23.80 24.80 379 +0.00(+0.00%)
Oct 14, 2022 25.45 25.45 24.49 24.80 110 -1.00(-3.88%)
Oct 13, 2022 27.40 27.40 25.51 25.80 269 -1.80(-6.52%)
Oct 12, 2022 28.00 29.40 26.60 27.60 705 +0.10(+0.36%)
Oct 11, 2022 26.19 27.60 25.57 27.50 367 +0.30(+1.10%)
Oct 10, 2022 25.20 27.60 23.60 27.20 259 +0.80(+3.03%)
Oct 07, 2022 25.60 27.40 25.60 26.40 435 -1.60(-5.71%)
Oct 06, 2022 27.20 29.40 26.00 28.00 870 +1.40(+5.26%)
Oct 05, 2022 25.20 26.80 24.40 26.60 1,051 +1.80(+7.26%)
Oct 04, 2022 21.80 25.60 20.40 24.80 583 +2.40(+10.71%)
Oct 03, 2022 22.00 23.20 22.00 22.40 541 +1.20(+5.66%)
Sep 30, 2022 24.00 24.00 21.00 21.20 788 -1.40(-6.19%)
Sep 29, 2022 23.60 25.70 21.65 22.60 2,060 -0.40(-1.74%)
Sep 28, 2022 23.80 24.20 23.00 23.00 745 -0.20(-0.86%)
Sep 27, 2022 21.40 26.00 21.00 23.20 3,057 +1.80(+8.41%)
Sep 26, 2022 21.60 21.60 20.27 21.40 1,378 -0.14(-0.64%)
Sep 23, 2022 25.40 25.40 20.80 21.54 1,181 -3.66(-14.53%)
Sep 22, 2022 29.60 29.60 22.55 25.20 2,439 -3.30(-11.57%)
Sep 21, 2022 28.60 29.64 24.60 28.50 2,081 +1.70(+6.34%)
Sep 20, 2022 30.20 30.20 26.60 26.80 2,841 -4.00(-12.99%)
Sep 19, 2022 31.80 31.80 27.80 30.80 1,786 -0.40(-1.28%)
Sep 16, 2022 29.00 33.00 26.09 31.20 2,536 +2.00(+6.85%)
Sep 15, 2022 28.00 30.40 27.00 29.20 1,083 +1.40(+5.04%)
Sep 14, 2022 28.60 30.60 25.80 27.80 2,317 -1.50(-5.12%)
Sep 13, 2022 29.60 31.20 27.20 29.30 1,515 -1.90(-6.09%)
Sep 12, 2022 31.20 33.00 29.60 31.20 3,013 +0.83(+2.73%)
Sep 09, 2022 31.20 31.20 26.80 30.37 2,987 +1.97(+6.94%)
Sep 08, 2022 23.80 31.41 23.80 28.40 5,254 +4.60(+19.34%)
Sep 07, 2022 21.40 24.00 20.60 23.80 1,527 +2.09(+9.65%)
Sep 06, 2022 20.60 22.00 19.00 21.70 1,303 +1.10(+5.36%)
Sep 02, 2022 19.60 22.15 19.31 20.60 2,110 +1.80(+9.57%)
Sep 01, 2022 18.20 19.39 18.20 18.80 1,084 -0.56(-2.89%)
Aug 31, 2022 19.20 19.71 18.40 19.36 621 +0.96(+5.22%)
Aug 30, 2022 21.00 21.00 17.89 18.40 1,704 -2.10(-10.24%)
Aug 29, 2022 20.00 21.20 19.20 20.50 1,162 +0.60(+2.99%)
Aug 26, 2022 19.60 20.60 19.06 19.90 646 -0.50(-2.43%)
Aug 25, 2022 19.99 20.80 19.94 20.40 682 +0.80(+4.07%)
Aug 24, 2022 19.80 19.92 19.60 19.60 1,359 +0.00(+0.01%)
Aug 23, 2022 17.04 20.00 17.04 19.60 2,697 +1.25(+6.81%)
Aug 22, 2022 20.00 20.00 17.68 18.35 933 -1.05(-5.41%)
Aug 19, 2022 22.00 22.00 19.00 19.40 317 +0.60(+3.17%)
Aug 18, 2022 19.00 20.20 17.61 18.80 1,433 -0.20(-1.03%)
Aug 17, 2022 19.60 21.28 16.44 19.00 3,793 -1.80(-8.65%)
Aug 16, 2022 24.20 24.20 20.40 20.80 2,279 -1.80(-7.96%)
Aug 15, 2022 22.40 23.00 20.00 22.60 1,806 +1.20(+5.61%)
Aug 12, 2022 20.86 24.00 20.82 21.40 1,979 +0.60(+2.88%)
Aug 11, 2022 20.40 21.53 20.40 20.80 791 +0.21(+1.02%)
Aug 10, 2022 22.00 21.93 20.20 20.59 769 -0.41(-1.95%)
Aug 09, 2022 23.40 23.40 20.60 21.00 537 -1.40(-6.25%)
Aug 08, 2022 22.40 22.86 21.90 22.40 1,401 +0.94(+4.40%)
Aug 05, 2022 19.01 22.00 19.01 21.46 1,719 +0.66(+3.15%)
Aug 04, 2022 20.20 20.80 18.68 20.80 827 +0.40(+1.96%)
Aug 03, 2022 20.00 20.60 19.42 20.40 387 +0.49(+2.48%)
Aug 02, 2022 20.00 20.00 19.20 19.91 691 +0.71(+3.68%)
Aug 01, 2022 19.61 19.65 19.00 19.20 124 -0.60(-3.03%)
Jul 29, 2022 20.00 20.00 19.60 19.80 400 -0.40(-1.98%)
Jul 28, 2022 20.00 20.80 20.00 20.20 452 -0.20(-0.98%)
Jul 27, 2022 19.20 20.40 19.20 20.40 483 +0.20(+0.99%)
Jul 26, 2022 19.40 20.80 19.40 20.20 500 +0.00(+0.00%)
Jul 25, 2022 20.80 20.80 19.88 20.20 769 -0.40(-1.94%)
Jul 22, 2022 20.80 20.80 19.80 20.60 432 -0.10(-0.48%)
Jul 21, 2022 21.20 21.20 20.20 20.70 514 -0.10(-0.48%)
Jul 20, 2022 20.40 21.00 19.60 20.80 580 +0.60(+2.97%)
Jul 19, 2022 20.80 21.00 20.00 20.20 1,475 +0.24(+1.22%)
Jul 18, 2022 20.00 21.00 19.80 19.96 349 +0.76(+3.94%)
Jul 15, 2022 19.86 19.86 18.61 19.20 639 -0.60(-3.03%)
Jul 14, 2022 19.20 20.00 18.40 19.80 1,092 +0.70(+3.66%)
Jul 13, 2022 17.20 19.54 17.20 19.10 1,894 +1.36(+7.65%)
Jul 12, 2022 17.40 17.74 16.80 17.74 455 +0.54(+3.12%)
Jul 11, 2022 18.08 18.08 17.00 17.21 305 -0.22(-1.26%)
Jul 08, 2022 17.00 17.84 16.80 17.43 655 -0.04(-0.24%)
Jul 07, 2022 16.80 17.47 16.00 17.47 1,307 +1.19(+7.31%)
Jul 06, 2022 15.70 18.18 14.68 16.28 1,322 +0.88(+5.69%)
Jul 05, 2022 15.68 15.70 13.90 15.40 2,880 -0.28(-1.77%)
Jul 01, 2022 13.60 15.80 12.80 15.68 4,848 +2.88(+22.52%)
Jun 30, 2022 14.20 14.40 12.61 12.80 2,668 -2.02(-13.66%)
Jun 29, 2022 15.20 16.40 13.80 14.82 7,593 -1.04(-6.58%)
Jun 28, 2022 15.42 15.87 14.90 15.87 1,580 +0.87(+5.77%)
Jun 27, 2022 16.00 16.00 14.30 15.00 5,159 +0.36(+2.49%)
Jun 24, 2022 15.80 16.06 14.62 14.64 3,535 -0.96(-6.18%)
Jun 23, 2022 15.54 16.76 15.34 15.60 1,484 -0.29(-1.83%)
Jun 22, 2022 17.19 17.19 15.00 15.89 1,089 +0.29(+1.86%)
Jun 21, 2022 16.78 18.00 15.56 15.60 5,422 -2.01(-11.41%)
Jun 17, 2022 18.47 19.08 17.33 17.61 457 -0.22(-1.21%)
Jun 16, 2022 17.80 18.14 16.00 17.83 762 +0.11(+0.60%)
Jun 15, 2022 17.24 18.52 17.24 17.72 504 +0.48(+2.77%)
Jun 14, 2022 18.12 18.12 16.94 17.24 2,175 -0.88(-4.86%)
Jun 13, 2022 19.00 19.30 17.51 18.12 1,009 -1.53(-7.78%)
Jun 10, 2022 20.80 21.20 19.20 19.65 1,016 -1.15(-5.53%)
Jun 09, 2022 19.80 21.40 19.80 20.80 1,058 +0.40(+1.96%)
Jun 08, 2022 20.80 21.60 20.00 20.40 1,840 +0.00(+0.00%)
Jun 07, 2022 19.00 21.60 18.98 20.40 6,794 +1.49(+7.87%)
Jun 06, 2022 20.00 20.00 18.00 18.91 6,192 +0.91(+5.07%)
Jun 03, 2022 17.40 18.77 17.00 18.00 10,022 +0.68(+3.93%)
Jun 02, 2022 18.40 18.80 17.32 17.32 6,262 -0.88(-4.84%)
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.