Advertisement
Advertisement
U.S. markets open in 3 hours 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

i3 Verticals, Inc. (IIIV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.52-1.08 (-4.22%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202125.5925.6724.5124.5224.52240,900
Oct 15, 202125.0125.7824.5325.6025.60594,400
Oct 14, 202124.7224.8824.3424.5924.59315,700
Oct 13, 202124.3525.2424.0724.2724.27196,900
Oct 12, 202124.0024.2923.8424.0924.09237,800
Oct 11, 202124.7924.7923.6223.7223.72115,500
Oct 08, 202125.3525.6524.7124.8524.85100,700
Oct 07, 202125.0025.6725.0025.3325.33100,900
Oct 06, 202124.4325.1024.1724.8524.85132,200
Oct 05, 202123.2325.2223.1724.8124.81510,700
Oct 04, 202124.2624.6622.8222.9022.90244,400
Oct 01, 202124.5824.8324.0424.2724.27200,900
Sep 30, 202124.8825.3124.0024.2124.21146,100
Sep 29, 202124.6425.3524.3424.8324.83181,200
Sep 28, 202125.6825.7924.3624.4024.40216,600
Sep 27, 202125.1926.0725.1325.8225.8276,000
Sep 24, 202125.4425.8825.0725.2225.2278,600
Sep 23, 202124.1925.6024.0925.4925.49309,500
Sep 22, 202124.0524.3823.6524.2124.21122,200
Sep 21, 202124.9424.9823.5523.7823.78157,300
Sep 20, 202124.4024.8324.1024.6824.68155,400
Sep 17, 202125.6025.6424.7025.0025.00312,400
Sep 16, 202125.5626.3124.6325.6325.63188,200
Sep 15, 202125.6826.7225.4625.5525.55288,500
Sep 14, 202126.6326.6425.5025.6325.63217,200
Sep 13, 202127.1827.1826.5326.6126.6173,100
Sep 10, 202127.6627.7126.8626.9726.9782,700
Sep 09, 202128.3528.8427.4627.5127.5168,900
Sep 08, 202127.8428.5327.5928.3428.3473,900
Sep 07, 202128.5328.7027.8327.9827.9858,400
Sep 03, 202128.8928.8928.3528.5228.5253,500
Sep 02, 202129.5329.5328.8729.0029.0045,100
Sep 01, 202129.0929.5428.8629.4029.4047,300
Aug 31, 202129.1729.2828.8428.9128.9163,900
Aug 30, 202129.1129.3928.8929.0429.0480,700
Aug 27, 202128.2129.1028.2029.0629.0676,100
Aug 26, 202128.2828.4027.9928.0528.0551,600
Aug 25, 202127.9428.2927.6128.2128.2190,200
Aug 24, 202127.1627.9427.0527.9027.90144,700
Aug 23, 202127.3027.6027.0927.1727.1781,400
Aug 20, 202126.9427.4726.9427.1927.1996,500
Aug 19, 202127.1827.9826.8727.0627.0691,100
Aug 18, 202127.7028.3827.3927.4227.4257,000
Aug 17, 202127.4328.0126.8527.7227.7297,600
Aug 16, 202128.4028.4027.4727.5327.5371,200
Aug 13, 202128.9828.9828.2328.5328.53212,300
Aug 12, 202128.5329.3128.5328.8528.85128,800
Aug 11, 202129.8729.8728.4828.5328.53163,200
Aug 10, 202130.5030.5329.2529.5229.52200,200
Aug 09, 202131.0931.5030.5130.5130.5169,400
Aug 06, 202130.9632.1130.8031.0031.0097,900
Aug 05, 202130.5331.1330.3730.7630.7647,400
Aug 04, 202130.4631.1130.0530.3930.3971,000
Aug 03, 202131.3031.3030.2430.7030.7096,900
Aug 02, 202132.0132.3230.8831.1831.1877,600
Jul 30, 202131.7032.2331.6031.9231.9259,600
Jul 29, 202131.6532.0131.4831.8531.8530,500
Jul 28, 202131.3631.7531.2131.4331.4347,400
Jul 27, 202131.4131.9130.7731.1931.1968,500
Jul 26, 202132.3432.3431.5531.7831.7840,100
Jul 23, 202132.0832.2631.4332.1332.1330,900
Jul 22, 202132.1632.2931.5031.8031.8036,000
Jul 21, 202131.5832.2731.3432.2132.2159,300
Jul 20, 202130.4631.9630.4631.3631.36106,800
Jul 19, 202130.3231.0729.7830.3030.3092,200
Jul 16, 202131.2331.6230.9131.0231.0244,900
Jul 15, 202131.9131.9130.3430.9230.9270,100
Jul 14, 202132.9032.9731.9932.0432.0463,000
Jul 13, 202131.9832.5531.8832.5232.52170,700
Jul 12, 202131.4832.1231.0832.0332.0360,700
Jul 09, 202131.5232.1430.8931.6331.6337,200
Jul 08, 202131.1331.5630.5931.2431.2455,900
Jul 07, 202131.5531.9931.1631.7331.7342,400
Jul 06, 202131.2031.7631.0031.5831.5865,100
Jul 02, 202131.2131.2330.5031.0931.0963,100
Jul 01, 202130.4231.0030.2230.9630.96128,400
Jun 30, 202130.2730.6730.1130.2230.2298,600
Jun 29, 202130.9731.0730.2830.3730.3752,700
Jun 28, 202131.3631.3630.7230.8430.8468,900
Jun 25, 202132.4732.6531.2131.3931.39293,100
Jun 24, 202132.4932.6032.1232.2732.2796,200
Jun 23, 202131.9532.3231.7432.2132.2172,000
Jun 22, 202131.4631.9330.9331.8031.8063,400
Jun 21, 202130.1331.8329.9431.6631.66148,900
Jun 18, 202130.5830.7729.5230.0130.01651,400
Jun 17, 202131.2431.5330.7830.9830.98105,200
Jun 16, 202131.6031.6030.7031.3131.3189,600
Jun 15, 202132.1532.6731.5831.7431.7489,500
Jun 14, 202132.3732.6632.0232.5032.5093,600
Jun 11, 202131.6332.2731.4132.2332.23114,100
Jun 10, 202131.5231.9331.0631.6331.6385,700
Jun 09, 202131.3731.8830.9531.4531.45131,700
Jun 08, 202130.8831.5830.3931.3231.3285,500
Jun 07, 202130.7031.3030.1530.7430.74139,300
Jun 04, 202130.8430.9930.3230.7530.7577,000
Jun 03, 202130.9631.0830.0530.6430.6473,700
Jun 02, 202131.2731.3530.7931.1731.17135,800
Jun 01, 202131.2931.3429.0131.1831.1895,100
May 28, 202130.9531.3530.5131.0731.07100,900
May 27, 202131.5431.7530.7530.8230.82235,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement