i3 Verticals Inc (IIIV) Historical Stock Data

23.67 ↑0.29 (1.24%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IIIV is down -0.09% a day on average. There have been 15 days where i3 Verticals Inc closed green and 15 days where IIIV closed red.

DateOpenCloseChangeLowHighVolume
2024-11-2223.4723.67↑$0.20 (0.85%)23.3424.02375.55K
2024-11-2124.3923.38↓$1.01 (-4.14%)23.3324.54285.10K
2024-11-2023.2724.11↑$0.84 (3.61%)23.2724.13189.61K
2024-11-1923.4423.19↓$0.25 (-1.07%)22.9524.60305.38K
2024-11-1824.7124.40↓$0.31 (-1.25%)24.1524.94199.28K
2024-11-1524.9924.82↓$0.17 (-0.68%)24.7325.32152.97K
2024-11-1425.7324.87↓$0.86 (-3.34%)24.6925.73541.29K
2024-11-1325.9025.60↓$0.30 (-1.16%)25.5926.00196.59K
2024-11-1225.9225.78↓$0.14 (-0.54%)25.3625.95329.40K
2024-11-1125.5825.92↑$0.34 (1.33%)25.3825.96142.74K
2024-11-0825.3125.23↓$0.08 (-0.32%)25.0925.5596.46K
2024-11-0725.0025.22↑$0.22 (0.88%)24.9525.52268.53K
2024-11-0624.9925.07↑$0.08 (0.32%)24.0925.54241.11K
2024-11-0523.1523.66↑$0.51 (2.20%)23.1123.66185.69K
2024-11-0423.0723.19↑$0.12 (0.52%)22.9723.41119.20K
2024-11-0123.0323.03↑$0.00 (0.00%)22.8923.45123.42K
2024-10-3123.0822.99↓$0.09 (-0.39%)22.9823.4798.36K
2024-10-3023.0823.08↑$0.00 (0.00%)23.0623.4373.52K
2024-10-2923.2223.16↓$0.06 (-0.26%)23.0923.5298.39K
2024-10-2823.1223.28↑$0.16 (0.69%)22.9823.36118.20K
2024-10-2523.0322.86↓$0.17 (-0.74%)22.8323.1379.03K
2024-10-2422.8422.89↑$0.05 (0.22%)22.8323.18132.59K
2024-10-2322.6322.75↑$0.12 (0.53%)22.6122.92107.28K
2024-10-2222.9522.74↓$0.21 (-0.92%)22.6323.03149.08K
2024-10-2122.9222.99↑$0.07 (0.31%)22.7223.10202.44K
2024-10-1822.9222.88↓$0.04 (-0.17%)22.8623.23112.34K
2024-10-1723.1622.86↓$0.30 (-1.30%)22.7723.22121.24K
2024-10-1622.8423.19↑$0.35 (1.53%)22.5223.34162.68K
2024-10-1522.3822.74↑$0.36 (1.61%)22.1222.96251.27K
2024-10-1422.5922.38↓$0.21 (-0.93%)22.1622.67274.34K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.