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 (%)
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%)
Aug 01, 2023 4.610 4.650 3.330 3.700 640,232 -1.26(-25.40%)
Jul 31, 2023 4.100 6.650 3.620 4.960 1,446,996 +0.37(+8.06%)
Jul 28, 2023 4.800 7.200 4.080 4.590 6,068,966 +0.83(+21.94%)
Jul 27, 2023 3.200 4.000 3.178 3.764 313,149 +0.69(+22.53%)
Jul 26, 2023 2.960 3.200 2.800 3.072 35,411 -0.07(-2.17%)
Jul 25, 2023 2.900 3.140 2.592 3.140 22,066 +0.20(+6.80%)
Jul 24, 2023 3.118 3.300 2.460 2.940 39,057 -0.38(-11.45%)
Jul 21, 2023 3.500 3.522 3.220 3.320 11,783 -0.18(-5.14%)
Jul 20, 2023 3.500 3.640 3.400 3.500 32,674 -0.04(-1.13%)
Jul 19, 2023 3.520 3.618 3.462 3.540 6,858 -0.01(-0.39%)
Jul 18, 2023 3.580 3.700 3.500 3.554 7,737 -0.02(-0.67%)
Jul 17, 2023 3.660 3.786 3.500 3.578 5,789 +0.06(+1.65%)
Jul 14, 2023 3.600 3.700 3.498 3.520 12,255 -0.38(-9.74%)
Jul 13, 2023 3.520 3.900 3.462 3.900 9,495 +0.34(+9.49%)
Jul 12, 2023 3.742 3.798 3.560 3.562 11,245 -0.10(-2.68%)
Jul 11, 2023 3.700 3.844 3.610 3.660 13,552 -0.04(-1.19%)
Jul 10, 2023 3.806 3.896 3.600 3.704 10,925 -0.08(-2.01%)
Jul 07, 2023 3.540 3.800 3.540 3.780 19,365 +0.18(+5.00%)
Jul 06, 2023 3.784 3.818 3.600 3.600 19,467 -0.30(-7.69%)
Jul 05, 2023 3.770 3.900 3.644 3.900 30,499 +0.24(+6.56%)
Jul 03, 2023 3.934 3.934 3.402 3.660 104,999 -0.34(-8.59%)
Jun 30, 2023 4.200 4.200 3.662 4.004 23,693 -0.14(-3.29%)
Jun 29, 2023 4.330 4.330 3.650 4.140 53,997 -0.19(-4.39%)
Jun 28, 2023 4.294 4.580 4.082 4.330 74,505 -0.05(-1.14%)
Jun 27, 2023 4.600 4.730 4.000 4.380 210,752 -0.42(-8.75%)
Jun 26, 2023 5.200 5.900 4.312 4.800 2,545,049 +1.50(+45.45%)
Jun 23, 2023 3.506 3.506 3.260 3.300 13,601 -0.19(-5.44%)
Jun 22, 2023 3.200 3.500 3.100 3.490 24,165 +0.29(+9.06%)
Jun 21, 2023 3.400 3.520 3.200 3.200 12,432 -0.20(-5.88%)
Jun 20, 2023 3.680 3.680 3.242 3.400 13,104 +0.00(+0.00%)
Jun 16, 2023 3.600 3.940 3.010 3.400 54,843 +0.00(+0.06%)
Jun 15, 2023 3.306 3.436 3.200 3.398 31,820 -0.00(-0.06%)
Jun 14, 2023 3.994 3.994 3.000 3.400 121,300 -0.40(-10.48%)
Jun 13, 2023 3.734 4.000 3.600 3.798 16,599 -0.05(-1.35%)
Jun 12, 2023 4.400 4.400 3.500 3.850 17,524 -0.15(-3.70%)
Jun 09, 2023 4.062 4.800 3.602 3.998 37,637 -0.08(-1.91%)
Jun 08, 2023 3.600 4.398 3.600 4.076 35,235 +0.17(+4.25%)
Jun 07, 2023 4.400 6.566 3.600 3.910 180,826 -0.09(-2.25%)
Jun 06, 2023 4.608 4.798 3.800 4.000 22,666 +0.00(+0.00%)
Jun 05, 2023 4.400 8.600 3.878 4.000 349,097 -0.24(-5.66%)
Jun 02, 2023 4.800 5.374 3.646 4.240 11,525 +0.14(+3.41%)
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.