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 (%)
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%)
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%)
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.