Skip to main content

I3 Verticals Inc Cl A (NQ: IIIV )

23.31 -0.38 (-1.60%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 23.62 24.00 23.62 23.69 174,138 -0.06(-0.25%)
Jul 16, 2024 23.23 24.00 22.77 23.75 304,102 +0.75(+3.26%)
Jul 15, 2024 22.61 23.06 22.30 23.00 170,908 +0.48(+2.13%)
Jul 12, 2024 22.58 22.82 22.38 22.52 189,463 +0.25(+1.12%)
Jul 11, 2024 22.20 22.61 21.93 22.27 216,222 +0.49(+2.25%)
Jul 10, 2024 22.56 22.56 21.71 21.78 181,059 -0.68(-3.03%)
Jul 09, 2024 22.40 22.71 21.93 22.46 227,481 +0.01(+0.04%)
Jul 08, 2024 22.15 22.46 21.78 22.45 188,507 +0.31(+1.40%)
Jul 05, 2024 22.02 22.33 21.83 22.14 220,947 -0.11(-0.49%)
Jul 03, 2024 22.46 22.58 22.06 22.25 68,519 -0.21(-0.93%)
Jul 02, 2024 21.72 22.54 21.72 22.46 259,716 +0.72(+3.31%)
Jul 01, 2024 22.19 22.30 21.64 21.74 252,478 -0.34(-1.54%)
Jun 28, 2024 22.18 22.34 21.45 22.08 1,204,521 -0.06(-0.27%)
Jun 27, 2024 23.49 23.49 21.69 22.14 841,959 +2.39(+12.10%)
Jun 26, 2024 19.55 19.83 19.15 19.75 124,456 +0.08(+0.41%)
Jun 25, 2024 19.82 19.92 19.57 19.67 142,892 -0.18(-0.91%)
Jun 24, 2024 19.63 19.92 19.48 19.85 185,987 +0.34(+1.74%)
Jun 21, 2024 19.87 19.87 19.30 19.51 179,692 -0.29(-1.46%)
Jun 20, 2024 19.59 19.88 19.50 19.80 125,417 +0.14(+0.71%)
Jun 18, 2024 19.94 20.14 19.32 19.66 216,744 -0.31(-1.55%)
Jun 17, 2024 20.03 20.05 19.55 19.97 246,466 -0.03(-0.15%)
Jun 14, 2024 19.73 20.12 19.60 20.00 181,553 +0.03(+0.15%)
Jun 13, 2024 19.68 20.09 19.50 19.97 243,450 +0.24(+1.22%)
Jun 12, 2024 19.98 20.19 19.65 19.73 424,298 +0.13(+0.66%)
Jun 11, 2024 19.13 19.61 19.13 19.60 189,529 +0.28(+1.45%)
Jun 10, 2024 18.94 19.39 18.85 19.32 173,079 +0.23(+1.20%)
Jun 07, 2024 19.02 19.27 18.91 19.09 201,830 -0.18(-0.93%)
Jun 06, 2024 19.13 19.30 18.77 19.27 192,339 +0.14(+0.73%)
Jun 05, 2024 19.13 19.45 18.79 19.13 303,928 +0.02(+0.10%)
Jun 04, 2024 19.34 19.53 19.07 19.11 237,723 -0.39(-2.00%)
Jun 03, 2024 19.62 19.85 19.31 19.50 186,968 +0.02(+0.10%)
May 31, 2024 19.57 19.61 19.08 19.48 235,443 +0.09(+0.46%)
May 30, 2024 19.12 19.86 19.12 19.39 220,693 +0.25(+1.31%)
May 29, 2024 19.37 19.81 19.02 19.14 260,790 -0.39(-2.00%)
May 28, 2024 19.07 19.55 18.98 19.53 216,565 +0.59(+3.12%)
May 24, 2024 18.99 19.16 18.82 18.94 109,924 +0.01(+0.05%)
May 23, 2024 19.33 19.33 18.75 18.93 165,217 -0.32(-1.66%)
May 22, 2024 19.16 19.43 19.10 19.25 179,821 +0.00(+0.00%)
May 21, 2024 19.20 19.71 19.07 19.25 229,236 +0.00(+0.00%)
May 20, 2024 19.50 19.73 19.22 19.25 190,796 -0.30(-1.53%)
May 17, 2024 20.00 20.19 19.23 19.55 234,375 -0.35(-1.76%)
May 16, 2024 19.91 20.33 19.69 19.90 244,857 -0.03(-0.15%)
May 15, 2024 20.18 20.18 19.88 19.93 156,051 -0.07(-0.35%)
May 14, 2024 20.22 20.64 19.89 20.00 233,891 +0.02(+0.10%)
May 13, 2024 20.31 20.31 19.54 19.98 359,681 -0.07(-0.35%)
May 10, 2024 21.00 21.41 19.32 20.05 790,880 -2.12(-9.56%)
May 09, 2024 22.51 22.72 22.05 22.17 210,676 -0.36(-1.60%)
May 08, 2024 22.16 22.61 22.14 22.53 203,261 +0.25(+1.12%)
May 07, 2024 22.56 22.61 22.11 22.28 178,486 -0.19(-0.85%)
May 06, 2024 22.45 22.59 22.29 22.47 124,696 +0.07(+0.31%)
May 03, 2024 22.68 22.74 22.34 22.40 125,013 +0.14(+0.63%)
May 02, 2024 22.57 22.57 22.04 22.26 161,782 +0.01(+0.04%)
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.