i3 Verticals, Inc. (IIIV) NASDAQ

32.98

+1.07(+3.35%)

Updated at October 24 03:42PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 30, 202532.7132.4632.4632.8732.04181,322
September 29, 202532.0632.732.732.7831.44178,607
September 26, 202531.4932.0232.0232.7231.49233,200
September 25, 202531.5431.5731.5731.6430.62147,800
September 24, 202531.5331.7131.7132.1731.5168,900
September 23, 202532.0131.4431.4432.1531.24127,400
September 22, 202531.8231.8731.873231.18211,509
September 19, 202532.1832.0732.0732.4831.6582,200
September 18, 202530.8132.1832.1832.3130.81202,100
September 17, 202530.9330.530.530.9829.87278,600
September 16, 202530.7531.0731.0731.2130.51199,402
September 15, 202530.2630.7830.7830.9130.26126,640
September 12, 202530.9830.3130.3130.9830.26128,437
September 11, 202530.3431.1531.1531.230.2141,900
September 10, 202531.0130.1730.1731.1929.99128,400
September 09, 202530.9731.0431.0431.0530.53130,301
September 08, 202530.7230.9530.9531.5530.46163,641
September 05, 202530.2330.5830.5830.7830.01120,688
September 04, 202529.530.1430.1430.1629.22127,333
September 03, 202530.4129.4229.4230.4129.2240,300
September 02, 202531.0430.6330.6331.5930.58178,400
August 29, 202531.3731.4531.453231.29207,000
August 28, 202531.1531.3831.3831.5330.89146,700
August 27, 202530.7430.9630.9631.4930.64153,410
August 26, 202530.9930.7430.7431.4130.6167,043
August 25, 202531.3831.0631.0631.6730.97209,035
August 22, 202530.6331.6331.6331.8230.45573,226
August 21, 202530.7730.530.531.2630.09176,200
August 20, 202531.1130.7930.7931.6530.6155,483
August 19, 202531.331.0831.0831.6731241,400
August 18, 202531.3631.3231.3231.8131.14213,111
August 15, 202532.0131.3631.3632.1631.26299,800
August 14, 202532.5831.9431.9432.731.75215,500
August 13, 202532.532.9532.9533.4432.25364,100
August 12, 202531.532.1132.1132.1931.35256,400
August 11, 202532.131.4631.4632.3131.23361,328
August 08, 20253031.7131.7132.3329.94581,537
August 07, 202528.6928.528.528.8328.02194,500
August 06, 202528.0328.4128.4128.6128.02184,400
August 05, 202528.6228.128.128.6528.06342,800
August 04, 202528.1828.4828.4828.8228.12214,723
August 01, 202527.76282828.527.73338,600
July 31, 202528.4527.9827.9928.4527.7378,640
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved