Stock Quote

I3 Verticals Inc Cl A (NQ: IIIV )

32.54 USD UNCHANGED
Streaming Delayed Price Updated: 8:21 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 32.52 33.36 31.76 32.54 101,503 +0.11(+0.34%)
Apr 13, 2021 32.52 33.10 31.49 32.43 97,310 -0.10(-0.31%)
Apr 12, 2021 32.49 33.17 31.96 32.53 85,654 +0.06(+0.18%)
Apr 09, 2021 31.86 32.49 31.50 32.47 91,900 +0.36(+1.12%)
Apr 08, 2021 31.59 32.26 31.13 32.11 58,479 +0.67(+2.13%)
Apr 07, 2021 31.51 32.10 31.16 31.44 100,190 -0.04(-0.13%)
Apr 06, 2021 31.99 32.24 31.24 31.48 89,339 -0.30(-0.94%)
Apr 05, 2021 32.24 32.53 31.67 31.78 130,058 +0.13(+0.41%)
Apr 01, 2021 31.53 32.08 30.69 31.65 161,300 +0.52(+1.69%)
Mar 31, 2021 30.52 31.89 30.11 31.12 292,863 +0.55(+1.82%)
Mar 30, 2021 29.53 30.98 29.27 30.57 363,903 +0.68(+2.28%)
Mar 29, 2021 31.57 32.72 29.81 29.89 99,353 -1.73(-5.47%)
Mar 26, 2021 30.81 31.78 29.70 31.62 217,800 +1.20(+3.94%)
Mar 25, 2021 30.80 30.80 29.31 30.42 190,803 -0.55(-1.78%)
Mar 24, 2021 32.00 32.05 30.85 30.97 230,501 -0.36(-1.15%)
Mar 23, 2021 32.04 32.52 31.05 31.33 159,524 -0.99(-3.06%)
Mar 22, 2021 33.16 33.16 31.71 32.32 188,933 -1.06(-3.18%)
Mar 19, 2021 32.55 33.61 31.03 33.38 653,600 +0.50(+1.52%)
Mar 18, 2021 34.04 34.93 32.03 32.88 209,038 -1.48(-4.31%)
Mar 17, 2021 34.29 34.80 32.82 34.36 211,731 -0.45(-1.29%)
Mar 16, 2021 35.54 35.70 34.17 34.81 139,556 -0.85(-2.38%)
Mar 15, 2021 33.76 35.99 33.76 35.66 232,618 +1.88(+5.57%)
Mar 12, 2021 33.90 34.45 33.33 33.78 86,000 -0.19(-0.56%)
Mar 11, 2021 32.24 34.00 32.24 33.97 299,732 +1.87(+5.83%)
Mar 10, 2021 32.81 33.44 31.73 32.10 143,076 -0.37(-1.14%)
Mar 09, 2021 32.60 33.94 32.23 32.47 100,981 +0.21(+0.65%)
Mar 08, 2021 32.49 33.35 31.04 32.26 102,871 -0.15(-0.46%)
Mar 05, 2021 32.08 33.05 30.57 32.41 146,200 +0.25(+0.78%)
Mar 04, 2021 33.58 33.59 31.34 32.16 149,682 -1.46(-4.34%)
Mar 03, 2021 33.32 34.08 32.94 33.62 109,507 +0.30(+0.90%)
Mar 02, 2021 34.26 34.26 33.25 33.32 144,916 -0.79(-2.32%)
Mar 01, 2021 33.71 34.62 33.71 34.11 115,320 +0.91(+2.74%)
Feb 26, 2021 33.30 34.10 32.50 33.20 132,800 -0.01(-0.03%)
Feb 25, 2021 34.20 34.20 32.84 33.21 189,979 -1.14(-3.32%)
Feb 24, 2021 33.24 34.68 33.19 34.35 115,125 +0.83(+2.48%)
Feb 23, 2021 32.44 33.66 31.95 33.52 137,336 +0.85(+2.60%)
Feb 22, 2021 32.73 33.27 32.31 32.67 65,587 -0.19(-0.58%)
Feb 19, 2021 32.50 33.17 32.16 32.86 83,200 +0.57(+1.77%)
Feb 18, 2021 31.94 32.48 31.76 32.29 97,233 -0.08(-0.25%)
Feb 17, 2021 32.60 32.62 31.68 32.37 137,956 -0.51(-1.55%)
Feb 16, 2021 33.86 33.86 32.55 32.88 121,397 -1.02(-3.01%)
Feb 12, 2021 34.30 34.50 33.76 33.90 115,200 -0.30(-0.88%)
Feb 11, 2021 34.60 35.14 33.77 34.20 122,825 -0.39(-1.13%)
Feb 10, 2021 35.87 35.87 33.64 34.59 265,278 -0.62(-1.76%)
Feb 09, 2021 34.86 35.26 33.63 35.21 226,159 +1.35(+3.99%)
Feb 08, 2021 33.39 34.81 33.16 33.86 241,102 +1.25(+3.83%)
Feb 05, 2021 31.74 32.68 31.54 32.61 156,200 +1.24(+3.95%)
Feb 04, 2021 30.15 31.37 30.15 31.37 266,888 +1.26(+4.18%)
Feb 03, 2021 30.36 30.57 29.83 30.11 226,405 -0.31(-1.02%)
Feb 02, 2021 29.69 30.84 29.29 30.42 236,126 +1.12(+3.82%)
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.