Canada markets open in 6 hours 34 minutes

i3 Verticals, Inc. (IIIV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.85+0.34 (+1.74%)
At close: 04:00PM EDT
19.85 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202419.6319.9219.4819.8519.85186,000
Jun 21, 202419.8719.8719.3019.5119.51179,700
Jun 20, 202419.5919.8819.5019.8019.80125,400
Jun 18, 202419.9420.1419.3319.6619.66216,700
Jun 17, 202420.0320.0619.5519.9719.97246,500
Jun 14, 202419.7320.1219.6020.0020.00181,600
Jun 13, 202419.6820.0919.5019.9719.97243,500
Jun 12, 202419.9820.1919.6519.7319.73424,300
Jun 11, 202419.1319.6119.1319.6019.60189,500
Jun 10, 202418.9419.3918.8519.3219.32173,100
Jun 07, 202419.0219.2718.9119.0919.09201,800
Jun 06, 202419.1319.3018.7719.2719.27192,300
Jun 05, 202419.1319.4518.7919.1319.13303,900
Jun 04, 202419.3419.5319.0719.1119.11237,700
Jun 03, 202419.6219.8519.3119.5019.50187,000
May 31, 202419.5719.6119.0819.4819.48235,400
May 30, 202419.1219.8619.1219.3919.39220,700
May 29, 202419.3719.8119.0219.1419.14260,800
May 28, 202419.0719.5518.9819.5319.53216,600
May 24, 202418.9919.1618.8218.9418.94109,900
May 23, 202419.3319.3318.7518.9318.93165,200
May 22, 202419.1619.4319.1019.2519.25179,800
May 21, 202419.2019.7119.0719.2519.25229,200
May 20, 202419.5019.7319.2219.2519.25190,800
May 17, 202420.0020.1919.2319.5519.55234,400
May 16, 202419.9120.3319.6919.9019.90244,900
May 15, 202420.1820.1819.8819.9319.93156,100
May 14, 202420.2220.6419.9020.0020.00233,900
May 13, 202420.3120.3119.5419.9819.98359,700
May 10, 202421.0021.4119.3220.0520.05790,900
May 09, 202422.5122.7222.0522.1722.17210,700
May 08, 202422.1622.6122.1422.5322.53203,300
May 07, 202422.5622.6122.1122.2822.28178,500
May 06, 202422.4522.5922.2922.4722.47124,700
May 03, 202422.6822.7422.3422.4022.40125,000
May 02, 202422.5722.5722.0422.2622.26161,800
May 01, 202422.7822.9622.2122.2522.25266,500
Apr 30, 202422.8623.1522.6722.7122.71199,400
Apr 29, 202423.1423.3922.8923.1123.1192,500
Apr 26, 202423.3023.4823.0523.1023.1091,300
Apr 25, 202423.1923.3022.9723.1523.1599,000
Apr 24, 202423.5023.8623.1823.4623.46345,600
Apr 23, 202422.6323.5322.6323.4723.47143,300
Apr 22, 202422.7522.8122.3122.5222.52185,900
Apr 19, 202422.3522.7322.1022.3322.33163,800
Apr 18, 202422.5522.9022.2822.4722.47230,900
Apr 17, 202422.5622.7322.2222.5422.54181,900
Apr 16, 202422.5822.7122.0822.5822.58146,200
Apr 15, 202423.1223.2222.7422.8122.81133,400
Apr 12, 202423.6723.7922.9422.9822.98193,200
Apr 11, 202423.0023.8422.7823.7923.79167,500
Apr 10, 202422.9123.0922.4722.8022.80160,000
Apr 09, 202423.3123.5823.1923.4523.45147,600
Apr 08, 202422.7123.3722.7123.1623.16191,100
Apr 05, 202422.2222.6622.0722.5322.53113,200
Apr 04, 202422.6722.8822.2122.2322.23122,700
Apr 03, 202422.4022.6722.1322.3522.35136,700
Apr 02, 202422.4022.5622.1522.4222.42151,100
Apr 01, 202422.8823.1322.4922.5522.55197,600
Mar 28, 202422.6923.0322.6722.8922.89140,900
Mar 27, 202422.1922.7221.9622.6322.63264,000
Mar 26, 202422.3722.4421.9621.9621.96149,000
Mar 25, 202422.3722.7322.1922.2122.21175,400
Mar 22, 202422.4722.9422.1322.2122.21411,500
Mar 21, 202422.3522.5722.1722.4722.47245,800
Mar 20, 202422.3022.6522.0722.2722.27225,700
Mar 19, 202422.0222.4422.0222.3222.32183,200
Mar 18, 202421.9822.4521.8222.1222.12318,400
Mar 15, 202421.8022.2821.5322.0022.00284,100
Mar 14, 202422.7522.9721.9622.0022.00185,100
Mar 13, 202422.6222.9122.5422.8722.87277,700
Mar 12, 202422.6222.7122.2922.6522.65127,100
Mar 11, 202422.4122.7022.3622.6322.63235,100
Mar 08, 202421.9922.5121.0122.3622.36201,500
Mar 07, 202421.2422.0521.2421.9021.90203,400
Mar 06, 202421.6821.7220.7221.0421.04167,700
Mar 05, 202421.7521.8821.2921.4921.49469,100
Mar 04, 202421.6421.8720.9321.7721.77306,800
Mar 01, 202421.4921.6020.9021.5321.53359,700
Feb 29, 202423.0023.2219.5021.3121.311,555,700
Feb 28, 202422.7222.9722.3422.7722.77226,900
Feb 27, 202422.0523.0421.8722.9722.97367,100
Feb 26, 202422.2522.5921.8021.8821.88272,700
Feb 23, 202422.6422.8421.6222.3522.35726,200
Feb 22, 202420.7921.5520.0021.5121.51434,700
Feb 21, 202420.6120.8720.5120.7020.70342,700
Feb 20, 202420.2520.8620.0920.8220.82195,800
Feb 16, 202420.7720.8020.1320.6120.61313,800
Feb 15, 202420.3721.1020.0820.8920.89418,300
Feb 14, 202419.3520.6719.2019.7719.77391,700
Feb 13, 202418.6619.6018.5219.2219.22282,100
Feb 12, 202418.4319.3818.2119.3519.35270,000
Feb 09, 202418.8719.1017.5418.5818.58317,400
Feb 08, 202418.5519.0118.4118.8718.87462,000
Feb 07, 202418.8418.9118.3418.5218.52117,800
Feb 06, 202418.4719.0818.4718.8118.8197,900
Feb 05, 202418.9918.9918.4718.4718.47109,700
Feb 02, 202419.1919.4218.9519.2419.24138,200
Feb 01, 202418.9619.5618.9119.4919.49166,200
Jan 31, 202419.0119.2918.7418.7418.74219,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...