Skip to main content

I3 Verticals Inc Cl A (NQ: IIIV )

22.98 -0.81 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 23.67 23.79 22.94 22.98 193,156 -0.81(-3.40%)
Apr 11, 2024 23.00 23.84 22.78 23.79 167,509 +0.99(+4.34%)
Apr 10, 2024 22.91 23.09 22.47 22.80 160,012 -0.65(-2.77%)
Apr 09, 2024 23.31 23.58 23.19 23.45 147,571 +0.29(+1.25%)
Apr 08, 2024 22.71 23.37 22.71 23.16 191,125 +0.63(+2.80%)
Apr 05, 2024 22.22 22.66 22.07 22.53 113,189 +0.30(+1.35%)
Apr 04, 2024 22.67 22.88 22.21 22.23 122,672 -0.12(-0.54%)
Apr 03, 2024 22.40 22.66 22.13 22.35 136,715 -0.07(-0.31%)
Apr 02, 2024 22.40 22.56 22.15 22.42 151,079 -0.13(-0.58%)
Apr 01, 2024 22.88 23.13 22.49 22.55 197,576 -0.34(-1.49%)
Mar 28, 2024 22.69 23.03 22.67 22.89 140,937 +0.26(+1.15%)
Mar 27, 2024 22.19 22.72 21.96 22.63 264,000 +0.67(+3.05%)
Mar 26, 2024 22.37 22.44 21.96 21.96 149,047 -0.25(-1.13%)
Mar 25, 2024 22.37 22.73 22.19 22.21 175,405 +0.00(+0.00%)
Mar 22, 2024 22.47 22.94 22.12 22.21 411,465 -0.26(-1.16%)
Mar 21, 2024 22.35 22.57 22.17 22.47 245,917 +0.20(+0.90%)
Mar 20, 2024 22.30 22.65 22.07 22.27 225,707 -0.05(-0.22%)
Mar 19, 2024 22.02 22.44 22.02 22.32 183,161 +0.20(+0.90%)
Mar 18, 2024 21.98 22.45 21.82 22.12 318,356 +0.12(+0.55%)
Mar 15, 2024 21.80 22.28 21.53 22.00 284,068 +0.00(+0.00%)
Mar 14, 2024 22.75 22.97 21.96 22.00 185,075 -0.87(-3.80%)
Mar 13, 2024 22.62 22.91 22.54 22.87 277,742 +0.17(+0.75%)
Mar 12, 2024 22.62 22.71 22.29 22.70 127,065 +0.07(+0.31%)
Mar 11, 2024 22.41 22.70 22.36 22.63 235,128 +0.27(+1.21%)
Mar 08, 2024 21.99 22.51 21.01 22.36 201,531 +0.46(+2.10%)
Mar 07, 2024 21.24 22.05 21.24 21.90 203,400 +0.86(+4.09%)
Mar 06, 2024 21.68 21.72 20.72 21.04 167,722 -0.45(-2.09%)
Mar 05, 2024 21.75 21.88 21.29 21.49 469,115 -0.28(-1.29%)
Mar 04, 2024 21.64 21.87 20.93 21.77 306,811 +0.24(+1.11%)
Mar 01, 2024 21.49 21.60 20.90 21.53 507,569 +0.22(+1.03%)
Feb 29, 2024 23.00 23.22 19.50 21.31 1,555,685 -1.46(-6.41%)
Feb 28, 2024 22.72 22.97 22.34 22.77 226,868 -0.20(-0.87%)
Feb 27, 2024 22.05 23.04 21.87 22.97 367,086 +1.09(+4.98%)
Feb 26, 2024 22.25 22.59 21.80 21.88 272,730 -0.47(-2.10%)
Feb 23, 2024 22.64 22.84 21.62 22.35 726,223 +0.84(+3.91%)
Feb 22, 2024 20.79 21.55 20.00 21.51 434,688 +0.81(+3.91%)
Feb 21, 2024 20.61 20.87 20.51 20.70 342,733 -0.12(-0.58%)
Feb 20, 2024 20.25 20.86 20.09 20.82 195,838 +0.21(+1.02%)
Feb 16, 2024 20.77 20.80 20.13 20.61 313,836 -0.28(-1.34%)
Feb 15, 2024 20.37 21.10 20.08 20.89 418,285 +1.12(+5.67%)
Feb 14, 2024 19.35 20.67 19.20 19.77 391,657 +0.55(+2.86%)
Feb 13, 2024 18.66 19.60 18.52 19.22 282,089 -0.13(-0.67%)
Feb 12, 2024 18.43 19.38 18.21 19.35 269,977 +0.77(+4.14%)
Feb 09, 2024 18.87 19.09 17.54 18.58 317,357 -0.29(-1.54%)
Feb 08, 2024 18.55 19.00 18.41 18.87 462,042 +0.35(+1.89%)
Feb 07, 2024 18.84 18.91 18.34 18.52 117,785 -0.29(-1.54%)
Feb 06, 2024 18.47 19.08 18.47 18.81 97,890 +0.34(+1.84%)
Feb 05, 2024 18.99 18.99 18.47 18.47 109,746 -0.77(-4.00%)
Feb 02, 2024 19.19 19.42 18.95 19.24 138,153 -0.25(-1.28%)
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.