December 11th, 2017

I3 Verticals Inc Cl A (NQ: IIIV )

28.62 USD -0.73 (-2.49%)
Official Closing Price Updated: 4:01 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 29.14 29.56 28.54 28.62 106,800 -0.73(-2.49%)
Jan 21, 2021 29.29 29.68 28.88 29.35 105,887 +0.10(+0.34%)
Jan 20, 2021 29.55 29.77 29.02 29.25 65,899 -0.02(-0.07%)
Jan 19, 2021 29.73 30.00 29.07 29.27 92,487 -0.31(-1.05%)
Jan 15, 2021 29.14 29.88 28.67 29.58 155,900 +0.10(+0.34%)
Jan 14, 2021 30.22 30.94 29.47 29.48 110,404 -0.33(-1.11%)
Jan 13, 2021 30.01 30.01 29.27 29.81 143,927 -0.35(-1.16%)
Jan 12, 2021 30.99 31.04 30.01 30.16 85,533 -0.77(-2.49%)
Jan 11, 2021 31.06 31.37 30.80 30.93 126,605 -0.78(-2.46%)
Jan 08, 2021 31.61 32.10 31.43 31.71 125,700 +0.11(+0.35%)
Jan 07, 2021 31.45 31.67 31.05 31.60 195,744 +0.74(+2.40%)
Jan 06, 2021 31.21 31.99 30.50 30.86 395,086 -1.66(-5.10%)
Jan 05, 2021 32.73 33.07 32.03 32.52 182,077 -0.30(-0.91%)
Jan 04, 2021 33.36 33.36 32.28 32.82 171,608 -0.38(-1.14%)
Dec 31, 2020 33.20 33.20 33.20 86,729 -0.17(-0.51%)
Dec 30, 2020 32.74 33.41 32.51 33.37 86,729 +0.82(+2.52%)
Dec 29, 2020 33.26 33.26 32.28 32.55 149,149 -0.53(-1.60%)
Dec 28, 2020 33.20 33.49 32.79 33.08 176,221 +0.23(+0.70%)
Dec 24, 2020 32.77 32.92 32.37 32.85 68,700 +0.04(+0.12%)
Dec 23, 2020 33.05 33.16 32.11 32.81 176,020 +0.00(+0.00%)
Dec 22, 2020 32.95 33.24 32.33 32.81 166,625 +0.04(+0.12%)
Dec 21, 2020 32.00 32.82 31.71 32.77 257,393 +0.24(+0.74%)
Dec 18, 2020 31.58 32.80 31.39 32.53 1,119,600 +1.10(+3.50%)
Dec 17, 2020 30.96 31.60 30.71 31.43 288,485 +0.75(+2.44%)
Dec 16, 2020 30.35 31.26 30.17 30.68 261,814 +1.09(+3.68%)
Dec 15, 2020 28.89 29.77 28.61 29.59 195,904 +1.22(+4.30%)
Dec 14, 2020 30.00 30.25 28.14 28.37 202,512 -1.33(-4.48%)
Dec 11, 2020 28.60 29.94 28.03 29.70 225,700 +0.27(+0.92%)
Dec 10, 2020 28.92 29.75 28.92 29.43 100,469 +0.25(+0.86%)
Dec 09, 2020 29.09 30.22 28.92 29.18 108,077 +0.28(+0.97%)
Dec 08, 2020 28.61 29.36 28.43 28.90 163,064 -0.07(-0.24%)
Dec 07, 2020 29.47 30.54 28.46 28.97 200,051 -0.69(-2.33%)
Dec 04, 2020 28.33 30.55 28.33 29.66 259,800 +1.76(+6.31%)
Dec 03, 2020 28.03 28.58 27.64 27.90 79,926 -0.04(-0.14%)
Dec 02, 2020 27.47 28.12 26.91 27.94 213,741 +0.18(+0.65%)
Dec 01, 2020 28.28 28.93 27.52 27.76 159,484 -0.14(-0.50%)
Nov 30, 2020 27.81 28.47 27.17 27.90 229,550 +0.02(+0.07%)
Nov 27, 2020 27.86 28.11 27.45 27.88 58,200 +0.38(+1.38%)
Nov 25, 2020 28.04 28.04 26.95 27.50 336,600 -0.15(-0.54%)
Nov 24, 2020 26.53 28.46 26.41 27.65 274,916 +1.35(+5.13%)
Nov 23, 2020 25.06 26.48 25.06 26.30 331,869 +1.50(+6.05%)
Nov 20, 2020 24.27 26.42 23.92 24.80 635,400 +0.20(+0.81%)
Nov 19, 2020 24.77 25.43 24.51 24.60 397,982 -0.19(-0.77%)
Nov 18, 2020 25.34 25.86 24.66 24.79 197,399 -0.52(-2.05%)
Nov 17, 2020 24.52 25.67 24.17 25.31 162,261 +0.45(+1.81%)
Nov 16, 2020 25.37 25.51 24.19 24.86 154,290 -0.04(-0.16%)
Nov 13, 2020 23.91 25.17 23.91 24.90 241,200 +1.24(+5.24%)
Nov 12, 2020 24.32 24.54 23.43 23.66 163,085 -0.92(-3.74%)
Nov 11, 2020 25.10 25.28 23.63 24.58 107,698 -0.47(-1.88%)
Nov 10, 2020 24.68 25.38 24.01 25.05 170,724 +0.45(+1.83%)
Nov 09, 2020 23.70 24.99 23.69 24.60 158,854 +1.56(+6.77%)
Nov 06, 2020 22.92 23.67 22.20 23.04 142,800 +0.18(+0.79%)
Nov 05, 2020 23.51 23.93 22.54 22.86 260,371 -0.38(-1.64%)
Nov 04, 2020 21.99 23.39 21.68 23.24 124,355 +1.31(+5.97%)
Nov 03, 2020 21.37 22.05 21.30 21.93 201,474 +0.88(+4.18%)
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.