Skip to main content

I3 Verticals Inc Cl A (NQ: IIIV )

22.61 +0.31 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 22.18 22.94 22.16 22.61 167,775 +0.31(+1.39%)
Oct 10, 2024 23.18 23.47 22.29 22.30 492,948 -1.10(-4.70%)
Oct 09, 2024 23.03 23.45 23.03 23.40 512,216 +0.37(+1.61%)
Oct 08, 2024 22.73 23.11 22.60 23.03 294,907 +0.36(+1.59%)
Oct 07, 2024 21.88 22.75 21.71 22.67 573,092 +0.71(+3.23%)
Oct 04, 2024 21.56 22.04 21.24 21.96 378,109 +0.67(+3.15%)
Oct 03, 2024 20.81 21.36 20.65 21.29 147,287 +0.14(+0.66%)
Oct 02, 2024 20.97 21.22 20.80 21.15 148,696 +0.14(+0.67%)
Oct 01, 2024 21.15 21.34 20.83 21.01 126,824 -0.30(-1.41%)
Sep 30, 2024 21.10 21.62 21.10 21.31 179,743 +0.18(+0.85%)
Sep 27, 2024 21.43 21.93 21.02 21.13 240,731 -0.02(-0.09%)
Sep 26, 2024 20.76 21.17 20.51 21.15 400,308 +0.65(+3.17%)
Sep 25, 2024 21.55 21.65 20.42 20.50 295,054 -1.05(-4.87%)
Sep 24, 2024 21.67 21.75 21.41 21.55 250,027 -0.13(-0.60%)
Sep 23, 2024 22.01 22.25 21.55 21.68 237,883 -0.31(-1.41%)
Sep 20, 2024 22.54 22.54 21.95 21.99 394,449 -0.68(-3.00%)
Sep 19, 2024 22.26 22.75 21.95 22.67 168,022 +0.78(+3.56%)
Sep 18, 2024 22.31 22.63 21.88 21.89 99,705 -0.48(-2.15%)
Sep 17, 2024 22.57 22.64 22.27 22.37 98,857 +0.00(+0.00%)
Sep 16, 2024 22.13 22.41 21.94 22.37 130,919 +0.35(+1.59%)
Sep 13, 2024 21.93 22.34 21.80 22.02 92,001 +0.27(+1.24%)
Sep 12, 2024 21.69 21.93 21.55 21.75 86,222 +0.20(+0.93%)
Sep 11, 2024 21.38 21.64 20.97 21.55 121,483 -0.01(-0.05%)
Sep 10, 2024 21.31 21.57 21.25 21.56 101,503 +0.31(+1.46%)
Sep 09, 2024 21.40 21.73 21.12 21.25 164,605 -0.12(-0.56%)
Sep 06, 2024 21.56 21.68 21.12 21.37 189,770 -0.23(-1.06%)
Sep 05, 2024 21.66 21.85 21.54 21.60 88,985 +0.04(+0.19%)
Sep 04, 2024 21.89 22.05 21.52 21.56 104,226 -0.43(-1.96%)
Sep 03, 2024 22.39 22.80 21.92 21.99 144,070 -0.67(-2.96%)
Aug 30, 2024 22.31 22.70 22.26 22.66 88,671 +0.37(+1.66%)
Aug 29, 2024 22.06 22.58 22.00 22.29 79,206 +0.44(+2.01%)
Aug 28, 2024 22.25 22.37 21.85 21.85 136,736 -0.41(-1.84%)
Aug 27, 2024 22.50 22.75 22.07 22.26 100,417 -0.24(-1.07%)
Aug 26, 2024 22.02 22.72 21.95 22.50 139,080 +0.67(+3.07%)
Aug 23, 2024 21.47 21.92 21.23 21.83 113,265 +0.51(+2.39%)
Aug 22, 2024 21.50 21.68 21.26 21.32 185,824 -0.21(-0.98%)
Aug 21, 2024 21.26 21.55 21.08 21.53 152,593 +0.35(+1.65%)
Aug 20, 2024 21.24 21.42 21.09 21.18 160,500 -0.19(-0.89%)
Aug 19, 2024 21.60 21.83 21.37 21.37 209,227 -0.19(-0.88%)
Aug 16, 2024 21.19 21.75 21.19 21.56 182,764 +0.34(+1.60%)
Aug 15, 2024 21.47 21.47 21.09 21.22 242,765 +0.20(+0.95%)
Aug 14, 2024 20.95 21.06 20.75 21.02 232,505 -0.01(-0.05%)
Aug 13, 2024 20.99 21.38 20.66 21.03 273,586 +0.07(+0.33%)
Aug 12, 2024 22.25 22.25 20.88 20.96 247,275 -1.46(-6.51%)
Aug 09, 2024 22.86 24.07 20.90 22.42 337,635 -1.81(-7.47%)
Aug 08, 2024 23.65 24.48 23.47 24.23 152,376 +0.59(+2.50%)
Aug 07, 2024 24.05 24.05 23.37 23.64 280,251 -0.08(-0.34%)
Aug 06, 2024 23.33 23.87 23.28 23.72 218,600 +0.39(+1.67%)
Aug 05, 2024 22.61 23.45 22.39 23.33 203,274 -0.41(-1.73%)
Aug 02, 2024 23.75 24.03 23.34 23.74 283,548 -0.38(-1.58%)
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.