i3 Verticals, Inc. (IIIV) NASDAQ

26.32

+0.02(+0.08%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202526.4726.3226.3226.5326.08156,090
December 23, 202526.2726.326.326.7226.18255,343
December 22, 202525.9326.4726.4726.6425.93296,100
December 19, 202526.2425.925.926.6325.79712,734
December 18, 202525.8326.2926.2926.5125.83272,100
December 17, 202525.4525.6725.6725.9725.45316,200
December 16, 20252525.5725.5725.6424.92319,041
December 15, 202525.3525.0525.0525.824.65400,500
December 12, 202525.4325.4525.4525.9625.21418,546
December 11, 202524.6725.4825.4825.5124.31268,132
December 10, 202523.824.5324.5324.5423.8451,400
December 09, 202523.523.923.924.5723.41409,400
December 08, 202523.3523.4623.4623.7223.14242,667
December 05, 202523.1823.2123.2123.8622.97210,200
December 04, 202523.4323.0923.0923.523.08249,715
December 03, 202522.7423.3623.3623.5222.57287,006
December 02, 202523.722.7422.7424.1422.68379,000
December 01, 202523.623.5923.5924.0123.15383,032
November 28, 202523.7323.6723.6723.9823.56145,391
November 26, 202524.2123.5723.5724.4323.49409,785
November 25, 202524.124.3224.3225.0424202,600
November 24, 202523.823.8823.8824.3823.7355,453
November 21, 202523.5523.9423.9424.6323.55435,223
November 20, 202524.623.4423.4425.223.25465,744
November 19, 202525.6624.224.226.4124.2588,800
November 18, 202523.1425.9725.9726.5722775,901
November 17, 202528.6729.0329.0329.6928.67269,917
November 14, 202528.0828.8528.8529.1628.01207,101
November 13, 202529.1528.5428.5429.2828.4272,500
November 12, 202529.4529.3329.3329.6329.11161,000
November 11, 202529.3729.2929.2929.5428.7897,300
November 10, 202529.9629.3829.3830.0929.297,800
November 07, 202529.5229.4929.4929.829.19107,711
November 06, 202530.0529.5429.5430.1229.47125,800
November 05, 202530.1230.1130.1131.2529.48241,100
November 04, 202530.3330.0330.0330.7529.76143,500
November 03, 202530.7630.6830.6831.3329.9226,800
October 31, 202530.8130.7530.7531.3330.62132,800
October 30, 202531.4830.8930.8931.6930.62164,900
October 29, 202532.9931.7831.7833.2131.5179,848
October 28, 202533.0133.0833.0833.5332.94145,800
October 27, 202533.2433.1133.1133.732.87166,000
October 24, 202532.2633.0333.0333.9732231,500
October 23, 202531.7131.9131.9132.1131.32194,500
October 22, 202530.9131.6731.6731.6730.45201,938
October 21, 202532.1830.9730.9732.6330.85255,800
October 20, 202531.8532.3432.3432.6431.17107,800
October 17, 202531.8331.6231.6232.0931.56107,046
October 16, 202532.0331.9731.9732.3331.55141,200
October 15, 202531.7932.0932.0932.2131.6112,916
October 14, 202530.7231.6531.6531.8430.72103,300
October 13, 202530.8531.0231.0231.2530.5691,900
October 10, 202531.830.5630.5632.1230.54114,100
October 09, 202531.7831.7931.7932.0231.2686,818
October 08, 202532.2631.6731.6732.3730.9176,125
October 07, 202532.9331.9931.9932.9331.7398,300
October 06, 202533.1232.9232.9233.5932.88130,100
October 03, 202532.4933.0433.0433.3532.49117,576
October 02, 202532.1632.5332.5332.631.75141,000
October 01, 202532.1132.1632.1632.2231.39142,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved