IIIV - i3 Verticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 201919.7919.8719.5819.7319.73103,100
Oct 18, 201919.6219.9519.5519.6319.63169,400
Oct 17, 201920.0220.1419.6319.7719.7793,900
Oct 16, 201920.2820.3919.8519.9619.96136,300
Oct 15, 201920.1820.5019.8920.3620.36120,800
Oct 14, 201920.2120.4219.7620.2020.2092,300
Oct 11, 201920.2820.8620.0620.3020.30154,500
Oct 10, 201919.7420.0819.6520.0120.01108,000
Oct 09, 201919.5019.9519.2819.7519.75105,700
Oct 08, 201919.4519.5519.1319.3519.35101,100
Oct 07, 201919.5919.8519.5919.7119.7199,300
Oct 04, 201919.5019.9519.3419.8219.82148,300
Oct 03, 201919.0819.4518.6519.4119.41129,800
Oct 02, 201919.3519.5118.8819.1819.18151,500
Oct 01, 201920.2320.2319.3619.5519.55152,200
Sep 30, 201919.7720.5019.7020.1220.12276,800
Sep 27, 201921.1921.4019.4019.7119.71239,800
Sep 26, 201920.0420.2019.5319.7419.74133,600
Sep 25, 201919.9320.3319.2920.2020.20101,800
Sep 24, 201920.5320.5919.7219.9919.99138,000
Sep 23, 201920.6621.0120.4320.4720.47184,400
Sep 20, 201920.7221.1720.5420.6320.63797,700
Sep 19, 201920.5320.9720.2720.7220.72176,000
Sep 18, 201920.7120.7120.2120.6020.60242,400
Sep 17, 201920.6321.0120.1320.7720.7793,800
Sep 16, 201920.4521.0420.4520.5720.57154,600
Sep 13, 201920.5820.7320.1720.4520.45132,500
Sep 12, 201919.9420.7219.3720.5420.54190,800
Sep 11, 201920.0020.1419.3419.8419.84190,300
Sep 10, 201921.2721.2719.6920.0220.02283,900
Sep 09, 201922.3123.3821.1421.2521.25180,800
Sep 06, 201923.1723.4522.0422.1922.19137,200
Sep 05, 201921.8723.1821.5023.1023.10171,200
Sep 04, 201921.9022.2421.1821.6121.61280,100
Sep 03, 201922.6022.9221.5421.6621.66174,300
Aug 30, 201922.9222.9221.6022.6222.62236,900
Aug 29, 201922.4222.8522.1222.7722.77130,200
Aug 28, 201922.3222.6721.8622.2022.20141,400
Aug 27, 201922.5523.2021.8522.4022.40162,500
Aug 26, 201922.4722.8421.4622.5522.55258,400
Aug 23, 201923.2123.2122.0622.1922.19312,100
Aug 22, 201923.3224.1622.4923.1923.19120,900
Aug 21, 201924.0024.2823.0323.3023.30187,500
Aug 20, 201923.1624.0023.0423.8523.85479,900
Aug 19, 201922.9323.7022.9223.3523.35146,800
Aug 16, 201922.5922.8922.2622.8122.81180,800
Aug 15, 201922.1222.8021.5722.5622.56216,600
Aug 14, 201921.5122.5420.9622.0922.09484,300
Aug 13, 201921.5021.7220.2921.4321.43342,500
Aug 12, 201924.0024.0020.7721.5321.53609,000
Aug 09, 201926.1126.9723.0223.7723.77407,300
Aug 08, 201927.7628.9427.7628.7228.72334,300
Aug 07, 201926.7127.7926.6127.5627.5665,100
Aug 06, 201926.4227.1026.0826.9526.95325,200
Aug 05, 201927.4627.7425.7526.0326.03142,300
Aug 02, 201928.0128.2527.3027.9927.99133,300
Aug 01, 201928.5628.9928.0428.1628.1680,100
Jul 31, 201928.9529.2228.3528.5728.57121,500
Jul 30, 201928.9629.1428.5428.8228.8266,500
Jul 29, 201928.6329.2428.4229.0229.02108,500
Jul 26, 201928.1129.1827.8328.5128.51174,300
Jul 25, 201928.0928.4927.6527.9427.9499,400
Jul 24, 201927.5928.4327.5928.1528.15143,300
Jul 23, 201927.4427.9127.0027.6927.69109,600
Jul 22, 201927.6827.9827.1027.2927.2988,400
Jul 19, 201928.0328.5227.6127.7227.7280,500
Jul 18, 201928.1328.4027.7528.1028.10146,900
Jul 17, 201928.8328.9628.1628.2028.20199,900
Jul 16, 201928.5829.1628.4428.7028.70172,800
Jul 15, 201928.2528.9628.2028.6428.64265,600
Jul 12, 201928.8629.1028.0128.2728.27156,000
Jul 11, 201929.2429.5028.7928.9728.97201,400
Jul 10, 201929.0429.2128.4128.9128.91223,900
Jul 09, 201929.1529.7928.8128.9528.95183,000
Jul 08, 201929.1429.9428.5529.3929.39165,200
Jul 05, 201929.7929.7928.8629.1629.16116,700
Jul 03, 201929.9030.1529.6629.9329.9386,300
Jul 02, 201929.8430.2829.2029.7529.75143,400
Jul 01, 201929.7431.4529.1730.0330.03407,400
Jun 28, 201929.0929.8528.7129.4529.45526,300
Jun 27, 201928.2529.4528.1029.0229.02264,600
Jun 26, 201928.5928.7227.9328.2528.25170,400
Jun 25, 201927.4229.0027.4128.5028.50224,500
Jun 24, 201927.2527.5625.7027.4427.44180,400
Jun 21, 201926.6826.9826.5226.9626.96253,400
Jun 20, 201926.2027.0826.2026.8426.84177,200
Jun 19, 201925.5126.4924.8926.3626.36243,500
Jun 18, 201925.0525.6824.8225.5925.59241,200
Jun 17, 201924.8025.6624.1725.0525.05165,300
Jun 14, 201924.3425.0424.1824.7724.77216,400
Jun 13, 201924.0824.8023.8824.4424.44391,900
Jun 12, 201923.5223.7923.0623.3823.38155,700
Jun 11, 201923.8224.0022.6523.5323.53206,600
Jun 10, 201923.5024.2623.3423.5723.57281,100
Jun 07, 201922.8023.6022.4423.2123.21482,100
Jun 06, 201924.4024.6922.3022.8822.882,642,000
Jun 05, 201923.2124.2322.9123.9223.92177,900
Jun 04, 201923.4623.8422.2223.3123.31299,300
Jun 03, 201925.7126.7524.2224.6624.6694,800
May 31, 201925.7325.9624.0125.5725.5793,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...