Skip to main content

I3 Verticals Inc Cl A (NQ: IIIV )

28.97 -0.36 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 29.16 29.50 28.59 28.97 138,947 -0.36(-1.23%)
Jan 26, 2023 29.50 29.62 29.21 29.33 122,410 +0.10(+0.34%)
Jan 25, 2023 28.33 29.28 27.63 29.23 109,519 +0.65(+2.27%)
Jan 24, 2023 29.29 29.89 28.55 28.58 121,133 -0.91(-3.09%)
Jan 23, 2023 28.90 29.66 28.83 29.49 126,400 +0.51(+1.76%)
Jan 20, 2023 29.18 29.23 28.71 28.98 97,689 +0.15(+0.52%)
Jan 19, 2023 28.65 29.24 27.17 28.83 124,809 -0.19(-0.65%)
Jan 18, 2023 28.86 29.28 28.26 29.02 120,624 +0.33(+1.15%)
Jan 17, 2023 27.57 28.86 27.57 28.69 229,792 +0.90(+3.24%)
Jan 13, 2023 27.88 28.33 27.74 27.79 114,336 -0.49(-1.73%)
Jan 12, 2023 28.61 28.89 27.54 28.28 152,840 -0.34(-1.19%)
Jan 11, 2023 27.61 28.73 27.31 28.62 142,104 +0.99(+3.58%)
Jan 10, 2023 27.76 28.19 27.26 27.63 129,359 -0.51(-1.81%)
Jan 09, 2023 27.38 28.54 26.34 28.14 280,586 +1.97(+7.53%)
Jan 06, 2023 25.21 26.44 25.00 26.17 224,846 +1.38(+5.57%)
Jan 05, 2023 24.95 25.26 24.73 24.79 73,186 -0.52(-2.05%)
Jan 04, 2023 24.75 25.55 24.62 25.31 77,630 +0.83(+3.39%)
Jan 03, 2023 24.63 25.50 24.23 24.48 96,580 +0.14(+0.58%)
Dec 30, 2022 23.17 25.00 22.77 24.34 152,070 +1.00(+4.28%)
Dec 29, 2022 23.11 23.82 23.11 23.34 128,393 +0.50(+2.19%)
Dec 28, 2022 23.78 23.78 22.67 22.84 130,851 -1.02(-4.27%)
Dec 27, 2022 23.95 24.45 23.54 23.86 98,671 -0.09(-0.38%)
Dec 23, 2022 23.82 24.15 23.39 23.95 56,237 +0.03(+0.13%)
Dec 22, 2022 24.39 24.71 22.45 23.92 85,932 -0.80(-3.24%)
Dec 21, 2022 25.15 25.37 24.57 24.72 96,920 -0.42(-1.67%)
Dec 20, 2022 24.45 25.26 23.52 25.14 155,937 +0.55(+2.24%)
Dec 19, 2022 23.89 24.64 23.36 24.59 131,437 +0.70(+2.93%)
Dec 16, 2022 22.74 23.94 22.71 23.89 289,622 +0.87(+3.78%)
Dec 15, 2022 24.88 25.24 22.55 23.02 312,365 -2.22(-8.80%)
Dec 14, 2022 25.70 26.13 25.09 25.24 211,581 -0.58(-2.25%)
Dec 13, 2022 25.20 25.98 24.39 25.82 151,885 +1.54(+6.34%)
Dec 12, 2022 24.44 24.62 24.02 24.28 172,579 -0.26(-1.06%)
Dec 09, 2022 24.28 24.73 23.74 24.54 69,388 +0.05(+0.20%)
Dec 08, 2022 24.66 25.19 24.33 24.49 85,768 -0.08(-0.33%)
Dec 07, 2022 23.98 24.68 23.55 24.57 77,148 +0.51(+2.12%)
Dec 06, 2022 24.62 24.62 23.82 24.06 88,495 -0.63(-2.55%)
Dec 05, 2022 25.24 25.64 24.41 24.69 104,118 -0.75(-2.95%)
Dec 02, 2022 25.60 26.54 25.33 25.44 94,538 -0.63(-2.42%)
Dec 01, 2022 26.24 26.64 25.96 26.07 121,568 -0.22(-0.84%)
Nov 30, 2022 24.90 26.80 24.29 26.29 265,128 +1.39(+5.58%)
Nov 29, 2022 24.49 24.95 24.49 24.90 140,441 +0.43(+1.76%)
Nov 28, 2022 24.78 25.34 24.36 24.47 117,224 -0.53(-2.12%)
Nov 25, 2022 25.20 25.69 25.00 25.00 95,660 -0.08(-0.32%)
Nov 23, 2022 24.22 25.23 23.95 25.08 174,696 +0.95(+3.94%)
Nov 22, 2022 23.77 24.57 23.22 24.13 176,712 +0.39(+1.64%)
Nov 21, 2022 22.90 23.79 22.55 23.74 151,648 +0.84(+3.67%)
Nov 18, 2022 25.10 25.18 22.42 22.90 219,620 -1.60(-6.53%)
Nov 17, 2022 22.78 24.60 21.50 24.50 230,311 +2.22(+9.96%)
Nov 16, 2022 22.70 23.10 22.14 22.28 292,164 -0.44(-1.94%)
Nov 15, 2022 21.99 22.75 21.61 22.72 228,415 +1.34(+6.27%)
Nov 14, 2022 20.69 21.63 20.53 21.38 118,654 +0.42(+2.00%)
Nov 11, 2022 20.44 21.27 20.42 20.96 127,417 +0.32(+1.55%)
Nov 10, 2022 19.65 20.66 18.93 20.64 116,220 +2.02(+10.85%)
Nov 09, 2022 18.70 19.10 18.59 18.62 111,578 -0.28(-1.48%)
Nov 08, 2022 19.38 19.46 18.86 18.90 109,308 -0.39(-2.02%)
Nov 07, 2022 19.24 19.71 18.95 19.29 119,887 +0.22(+1.15%)
Nov 04, 2022 19.51 19.74 18.81 19.07 326,150 -0.17(-0.88%)
Nov 03, 2022 20.53 20.62 19.19 19.24 170,219 -1.50(-7.23%)
Nov 02, 2022 21.43 20.74 114,411 -0.72(-3.36%)
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.