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

Invo Bioscience Inc (NQ: INVO )

1.070 -0.050 (-4.46%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 15, 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 28, 2024 1.170 1.170 1.108 1.130 14,363 +0.03(+2.73%)
Mar 27, 2024 1.010 1.137 1.010 1.100 18,562 +0.09(+8.91%)
Mar 26, 2024 1.170 1.180 1.010 1.010 16,455 -0.13(-11.40%)
Mar 25, 2024 1.130 1.190 1.100 1.140 40,099 +0.01(+0.88%)
Mar 22, 2024 1.170 1.170 1.114 1.130 8,875 +0.03(+2.73%)
Mar 21, 2024 1.050 1.240 1.050 1.100 29,101 +0.04(+3.77%)
Mar 20, 2024 1.050 1.080 1.040 1.060 7,511 +0.04(+3.92%)
Mar 19, 2024 1.020 1.090 1.020 1.020 9,980 +0.00(+0.00%)
Mar 18, 2024 1.030 1.080 1.020 1.020 9,431 -0.01(-0.97%)
Mar 15, 2024 1.000 1.090 1.000 1.030 17,807 -0.05(-4.63%)
Mar 14, 2024 1.090 1.090 1.051 1.080 4,576 +0.02(+1.89%)
Mar 13, 2024 1.090 1.090 1.027 1.060 18,644 -0.03(-2.75%)
Mar 12, 2024 1.100 1.127 1.090 1.090 12,837 -0.03(-2.69%)
Mar 11, 2024 1.220 1.248 1.120 1.120 13,897 -0.09(-7.43%)
Mar 08, 2024 1.160 1.260 1.130 1.210 15,186 +0.08(+6.97%)
Mar 07, 2024 1.150 1.170 1.070 1.131 14,286 -0.03(-2.48%)
Mar 06, 2024 1.153 1.208 1.150 1.160 35,762 -0.01(-0.85%)
Mar 05, 2024 1.280 1.280 1.090 1.170 46,865 -0.09(-7.14%)
Mar 04, 2024 1.200 1.290 1.200 1.260 33,545 +0.05(+4.13%)
Mar 01, 2024 1.190 1.220 1.160 1.210 26,099 +0.06(+5.22%)
Feb 29, 2024 1.190 1.190 1.106 1.150 32,604 +0.06(+5.49%)
Feb 28, 2024 1.120 1.120 1.080 1.090 13,711 -0.06(-5.20%)
Feb 27, 2024 1.160 1.160 1.070 1.150 41,275 +0.01(+0.88%)
Feb 26, 2024 1.060 1.150 1.040 1.140 39,701 +0.13(+12.87%)
Feb 23, 2024 0.9200 1.020 0.8990 1.010 20,763 +0.09(+9.78%)
Feb 22, 2024 0.9100 0.9500 0.9000 0.9200 11,282 +0.02(+2.21%)
Feb 21, 2024 0.9600 1.050 0.9001 0.9001 37,585 -0.04(-4.24%)
Feb 20, 2024 0.8800 0.9500 0.8800 0.9400 19,956 +0.06(+7.06%)
Feb 16, 2024 0.8100 0.9000 0.8100 0.8780 18,268 +0.07(+8.40%)
Feb 15, 2024 0.8300 0.9000 0.8100 0.8100 16,028 -0.04(-4.71%)
Feb 14, 2024 0.8700 0.8702 0.8500 0.8500 12,857 -0.02(-2.32%)
Feb 13, 2024 0.9405 0.9405 0.8700 0.8702 8,187 -0.03(-3.31%)
Feb 12, 2024 0.9400 0.9400 0.9000 0.9000 25,009 -0.02(-2.17%)
Feb 09, 2024 0.9200 0.9400 0.9100 0.9200 35,770 -0.00(-0.08%)
Feb 08, 2024 0.9250 0.9250 0.9000 0.9207 15,527 -0.00(-0.46%)
Feb 07, 2024 0.9160 0.9400 0.9000 0.9250 8,246 +0.01(+1.07%)
Feb 06, 2024 0.9000 0.9510 0.9000 0.9152 37,652 +0.00(+0.46%)
Feb 05, 2024 0.9610 0.9610 0.9000 0.9110 22,646 -0.05(-5.20%)
Feb 02, 2024 0.9975 0.9975 0.9600 0.9610 12,995 -0.04(-3.90%)
Feb 01, 2024 0.9700 1.030 0.9501 1.000 23,641 +0.00(+0.00%)
Jan 31, 2024 1.070 1.070 1.000 1.000 42,748 -0.02(-1.96%)
Jan 30, 2024 1.020 1.050 1.010 1.020 7,502 -0.03(-2.86%)
Jan 29, 2024 1.020 1.050 1.010 1.050 6,891 +0.01(+0.96%)
Jan 26, 2024 1.070 1.070 1.020 1.040 19,169 -0.02(-1.89%)
Jan 25, 2024 1.050 1.090 1.020 1.060 21,618 +0.03(+2.91%)
Jan 24, 2024 1.100 1.110 1.010 1.030 32,450 -0.07(-6.36%)
Jan 23, 2024 1.070 1.170 1.052 1.100 87,536 +0.07(+6.80%)
Jan 22, 2024 1.050 1.050 1.010 1.030 18,217 -0.02(-1.90%)
Jan 19, 2024 1.060 1.100 1.031 1.050 30,717 -0.04(-3.67%)
Jan 18, 2024 1.130 1.130 1.040 1.090 30,064 -0.09(-7.63%)
Jan 17, 2024 1.110 1.230 1.052 1.180 115,310 +0.13(+12.38%)
Jan 16, 2024 1.030 1.060 1.030 1.050 10,666 +0.00(+0.00%)
Jan 12, 2024 1.050 1.097 1.040 1.050 25,741 +0.01(+0.96%)
Jan 11, 2024 1.120 1.170 1.020 1.040 80,810 -0.06(-5.45%)
Jan 10, 2024 1.210 1.210 1.080 1.100 78,331 -0.06(-5.17%)
Jan 09, 2024 1.250 1.260 1.160 1.160 25,939 -0.08(-6.45%)
Jan 08, 2024 1.250 1.270 1.220 1.240 27,449 +0.02(+1.64%)
Jan 05, 2024 1.200 1.288 1.190 1.220 27,125 +0.00(+0.00%)
Jan 04, 2024 1.260 1.319 1.180 1.220 53,329 -0.04(-3.17%)
Jan 03, 2024 1.280 1.280 1.160 1.260 45,705 -0.02(-1.56%)
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.