NASDAQ:IIIV
i3 Verticals Inc. Class A Stock Price (Quote)
$22.40
+0.140 (+0.629%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.04 | $23.86 | Friday, 3rd May 2024 IIIV stock ended at $22.40. This is 0.629% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.70% from a day low at $22.36 to a day high of $22.74. |
| 90 days | $17.56 | $23.86 | |
| 52 weeks | $17.56 | $25.70 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $22.68 | $22.74 | $22.36 | $22.40 | 120 207 |
| May 02, 2024 | $22.57 | $22.57 | $22.04 | $22.26 | 125 896 |
| May 01, 2024 | $22.78 | $22.96 | $22.23 | $22.25 | 261 154 |
| Apr 30, 2024 | $22.86 | $23.15 | $22.67 | $22.71 | 160 700 |
| Apr 29, 2024 | $23.14 | $23.32 | $22.89 | $23.11 | 89 170 |
| Apr 26, 2024 | $23.30 | $23.48 | $23.05 | $23.10 | 87 481 |
| Apr 25, 2024 | $23.19 | $23.30 | $22.99 | $23.15 | 92 636 |
| Apr 24, 2024 | $23.50 | $23.86 | $23.18 | $23.46 | 343 767 |
| Apr 23, 2024 | $22.63 | $23.53 | $22.63 | $23.47 | 141 057 |
| Apr 22, 2024 | $22.75 | $22.81 | $22.31 | $22.52 | 182 140 |
| Apr 19, 2024 | $22.35 | $22.73 | $22.10 | $22.33 | 159 924 |
| Apr 18, 2024 | $22.55 | $22.90 | $22.28 | $22.47 | 226 803 |
| Apr 17, 2024 | $22.56 | $22.73 | $22.22 | $22.54 | 180 678 |
| Apr 16, 2024 | $22.58 | $22.71 | $22.08 | $22.58 | 143 476 |
| Apr 15, 2024 | $23.12 | $23.22 | $22.74 | $22.81 | 131 777 |
| Apr 12, 2024 | $23.67 | $23.79 | $22.94 | $22.98 | 189 075 |
| Apr 11, 2024 | $23.00 | $23.84 | $22.78 | $23.79 | 161 264 |
| Apr 10, 2024 | $22.91 | $23.09 | $22.47 | $22.80 | 160 012 |
| Apr 09, 2024 | $23.31 | $23.58 | $23.19 | $23.45 | 145 493 |
| Apr 08, 2024 | $22.71 | $23.37 | $22.71 | $23.16 | 189 186 |
| Apr 05, 2024 | $22.22 | $22.66 | $22.11 | $22.53 | 110 050 |
| Apr 04, 2024 | $22.67 | $22.88 | $22.21 | $22.23 | 117 724 |
| Apr 03, 2024 | $22.40 | $22.67 | $22.16 | $22.35 | 131 457 |
| Apr 02, 2024 | $22.40 | $22.56 | $22.15 | $22.42 | 148 788 |
| Apr 01, 2024 | $22.88 | $23.13 | $22.49 | $22.55 | 196 093 |
