Skip to main content

I3 Verticals Inc Cl A (NQ: IIIV )

21.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 18.96 19.56 18.91 19.49 166,155 +0.75(+4.00%)
Jan 31, 2024 19.01 19.29 18.74 18.74 219,905 -0.23(-1.21%)
Jan 30, 2024 19.75 19.75 18.89 18.97 222,530 -0.96(-4.82%)
Jan 29, 2024 19.60 19.93 19.42 19.93 122,183 +0.35(+1.79%)
Jan 26, 2024 19.84 19.96 19.50 19.58 100,719 -0.14(-0.71%)
Jan 25, 2024 19.87 20.14 19.41 19.72 86,904 +0.20(+1.02%)
Jan 24, 2024 20.41 20.41 19.40 19.52 168,316 -0.57(-2.84%)
Jan 23, 2024 20.00 20.17 19.76 20.09 198,862 +0.30(+1.52%)
Jan 22, 2024 19.80 20.15 19.71 19.79 120,660 +0.23(+1.18%)
Jan 19, 2024 19.65 19.72 19.30 19.56 131,265 +0.06(+0.31%)
Jan 18, 2024 19.57 19.84 19.19 19.50 91,604 -0.21(-1.07%)
Jan 17, 2024 19.27 19.85 19.16 19.71 167,126 +0.10(+0.51%)
Jan 16, 2024 19.70 19.77 19.45 19.61 144,981 -0.29(-1.46%)
Jan 12, 2024 20.64 20.87 19.79 19.90 129,403 -0.40(-1.97%)
Jan 11, 2024 19.96 20.33 19.65 20.30 163,912 +0.19(+0.94%)
Jan 10, 2024 19.89 20.20 19.79 20.11 162,473 +0.12(+0.60%)
Jan 09, 2024 20.30 20.48 19.96 19.99 102,984 -0.65(-3.15%)
Jan 08, 2024 20.19 20.84 20.19 20.64 129,781 +0.36(+1.78%)
Jan 05, 2024 19.85 20.56 19.78 20.28 168,578 +0.20(+1.00%)
Jan 04, 2024 20.34 20.73 20.07 20.08 172,953 -0.26(-1.28%)
Jan 03, 2024 20.72 21.02 20.25 20.34 161,286 -0.66(-3.14%)
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.