Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| i3 Verticals Inc | NASDAQ:IIIV | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -1.67 | -7.06% | 22.00 | 9.47 | 37.63 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 105 | 10:29:57 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 23.67 | 0.29 | 1.24% | 23.34 | 24.02 | 371,570 |
| 21 Nov 2024 | 23.38 | -0.73 | -3.03% | 23.325 | 24.54 | 272,064 |
| 20 Nov 2024 | 24.11 | 0.92 | 3.97% | 23.27 | 24.13 | 187,251 |
| 19 Nov 2024 | 23.19 | -1.21 | -4.96% | 22.96 | 24.60 | 302,682 |
| 18 Nov 2024 | 24.40 | -0.42 | -1.69% | 24.15 | 24.94 | 198,133 |
| 15 Nov 2024 | 24.82 | -0.05 | -0.20% | 24.73 | 25.32 | 144,821 |
| 14 Nov 2024 | 24.87 | -0.73 | -2.85% | 24.69 | 25.65 | 539,936 |
| 13 Nov 2024 | 25.60 | -0.18 | -0.70% | 25.59 | 25.95 | 195,200 |
| 12 Nov 2024 | 25.78 | -0.14 | -0.54% | 25.36 | 25.95 | 329,300 |
| 11 Nov 2024 | 25.92 | 0.69 | 2.73% | 25.38 | 25.96 | 137,078 |
| 08 Nov 2024 | 25.23 | 0.01 | 0.04% | 25.09 | 25.55 | 95,199 |
| 07 Nov 2024 | 25.22 | 0.15 | 0.60% | 24.95 | 25.515 | 267,472 |
| 06 Nov 2024 | 25.07 | 1.41 | 5.96% | 24.7907 | 25.535 | 238,667 |
| 05 Nov 2024 | 23.66 | 0.47 | 2.03% | 23.11 | 23.66 | 184,358 |
| 04 Nov 2024 | 23.19 | 0.16 | 0.69% | 22.965 | 23.41 | 119,197 |
| 01 Nov 2024 | 23.03 | 0.04 | 0.17% | 22.975 | 23.445 | 120,693 |
| 31 Oct 2024 | 22.99 | -0.09 | -0.39% | 22.98 | 23.47 | 94,698 |
| 30 Oct 2024 | 23.08 | -0.08 | -0.35% | 23.06 | 23.43 | 72,990 |
| 29 Oct 2024 | 23.16 | -0.12 | -0.52% | 23.09 | 23.515 | 97,906 |
| 28 Oct 2024 | 23.28 | 0.42 | 1.84% | 22.98 | 23.36 | 117,198 |
| 25 Oct 2024 | 22.86 | -0.03 | -0.13% | 22.825 | 23.13 | 79,033 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 24.71 | 24.94 | 22.00 | 23.67 | 270,983 | -2.71 | -10.97% |
| 1 Month | 23.12 | 26.00 | 22.00 | 24.34 | 206,763 | -1.12 | -4.84% |
| 3 Months | 22.39 | 26.00 | 20.42 | 22.88 | 206,062 | -0.39 | -1.74% |
| 6 Months | 19.07 | 26.00 | 18.77 | 22.26 | 209,532 | 2.93 | 15.36% |
| 1 Year | 20.15 | 26.00 | 17.54 | 21.67 | 215,443 | 1.85 | 9.18% |
| 3 Years | 19.97 | 30.835 | 17.54 | 22.86 | 175,349 | 2.03 | 10.17% |
| 5 Years | 26.02 | 37.8525 | 13.01 | 24.56 | 174,841 | -4.02 | -15.45% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
