S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
i3 Verticals Inc (IIIV)
i3 Verticals Inc (IIIV) Historical

IIIV i3 Verticals Inc

19.51

0.00 (0.00%)

Pre Market

Last Updated: 03:00:00

Delayed by 15 minutes

IIIV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	19.51	-0.29	-1.46%	19.87	19.87	19.30	179,692
Jun 20 2024	19.80	0.14	0.71%	19.59	19.88	19.50	125,417
Jun 18 2024	19.66	-0.31	-1.55%	19.94	20.14	19.325	216,744
Jun 17 2024	19.97	-0.03	-0.15%	20.03	20.055	19.55	246,464
Jun 14 2024	20.00	0.03	0.15%	19.73	20.12	19.60	181,553
Jun 13 2024	19.97	0.24	1.22%	19.68	20.09	19.50	243,450
Jun 12 2024	19.73	0.13	0.66%	19.98	20.19	19.65	424,298
Jun 11 2024	19.60	0.28	1.45%	19.13	19.605	19.13	189,529
Jun 10 2024	19.32	0.23	1.20%	18.94	19.385	18.85	173,079
Jun 07 2024	19.09	-0.18	-0.93%	19.02	19.27	18.91	201,830
Jun 06 2024	19.27	0.14	0.73%	19.13	19.30	18.77	192,339
Jun 05 2024	19.13	0.02	0.10%	19.13	19.45	18.79	303,928
Jun 04 2024	19.11	-0.39	-2.00%	19.34	19.53	19.07	237,723
Jun 03 2024	19.50	0.02	0.10%	19.62	19.85	19.31	186,968
May 31 2024	19.48	0.09	0.46%	19.57	19.61	19.08	235,443
May 30 2024	19.39	0.25	1.31%	19.12	19.86	19.12	220,693
May 29 2024	19.14	-0.39	-2.00%	19.37	19.81	19.02	260,790
May 28 2024	19.53	0.59	3.12%	19.07	19.55	18.98	206,433
May 24 2024	18.94	0.01	0.05%	18.99	19.155	18.82	109,924
May 23 2024	18.93	-0.34	-1.76%	19.33	19.33	18.75	165,217
May 22 2024	19.27	0.02	0.10%	19.16	19.43	19.09	179,821
May 21 2024	19.25	0.00	0.00%	19.20	19.71	19.07	229,236
May 20 2024	19.25	-0.30	-1.53%	19.50	19.73	19.22	190,796
May 17 2024	19.55	-0.35	-1.76%	20.00	20.19	19.23	234,375
May 16 2024	19.90	-0.03	-0.15%	19.91	20.33	19.6855	244,857
May 15 2024	19.93	-0.07	-0.35%	20.18	20.18	19.88	156,051
May 14 2024	20.00	0.02	0.10%	20.22	20.64	19.895	233,891
May 13 2024	19.98	-0.07	-0.35%	20.31	20.31	19.54	359,681
May 10 2024	20.05	-2.12	-9.56%	21.00	21.41	19.32	790,880
May 09 2024	22.17	-0.36	-1.60%	22.51	22.72	22.05	210,676
May 08 2024	22.53	0.25	1.12%	22.16	22.61	22.14	203,261
May 07 2024	22.28	-0.19	-0.85%	22.56	22.61	22.105	178,481
May 06 2024	22.47	0.07	0.31%	22.45	22.59	22.29	124,696
May 03 2024	22.40	0.14	0.63%	22.68	22.74	22.34	125,013
May 02 2024	22.26	0.01	0.04%	22.57	22.57	22.04	161,782
May 01 2024	22.25	-0.46	-2.03%	22.78	22.96	22.21	266,522
Apr 30 2024	22.71	-0.40	-1.73%	22.99	23.145	22.67	199,399
Apr 29 2024	23.11	0.01	0.04%	23.14	23.39	22.89	92,537
Apr 26 2024	23.10	-0.05	-0.22%	23.30	23.48	23.05	91,264
Apr 25 2024	23.15	-0.31	-1.32%	23.19	23.30	22.97	98,983
Apr 24 2024	23.46	-0.01	-0.04%	23.50	23.86	23.18	345,614
Apr 23 2024	23.47	0.95	4.22%	22.49	23.53	22.49	143,277
Apr 22 2024	22.52	0.19	0.85%	22.75	22.81	22.31	185,860
Apr 19 2024	22.33	-0.14	-0.62%	22.35	22.73	22.10	163,779
Apr 18 2024	22.47	-0.07	-0.31%	22.55	22.92	22.28	230,940
Apr 17 2024	22.54	-0.04	-0.18%	22.56	22.73	22.22	181,865
Apr 16 2024	22.58	-0.23	-1.01%	22.58	22.71	22.08	146,245
Apr 15 2024	22.81	-0.17	-0.74%	23.12	23.22	22.74	133,356
Apr 12 2024	22.98	-0.81	-3.40%	23.67	23.785	22.94	193,156
Apr 11 2024	23.79	0.99	4.34%	23.00	23.84	22.78	167,509
Apr 10 2024	22.80	-0.65	-2.77%	22.91	23.09	22.47	160,012
Apr 09 2024	23.45	0.29	1.25%	23.31	23.58	23.19	147,571
Apr 08 2024	23.16	0.63	2.80%	22.71	23.37	22.71	191,125
Apr 05 2024	22.53	0.30	1.35%	22.22	22.66	22.07	113,189
Apr 04 2024	22.23	-0.12	-0.54%	22.67	22.88	22.21	122,672
Apr 03 2024	22.35	-0.07	-0.31%	22.40	22.665	22.13	136,715
Apr 02 2024	22.42	-0.13	-0.58%	22.40	22.56	22.15	151,079
Apr 01 2024	22.55	-0.34	-1.49%	22.88	23.13	22.49	197,576
Mar 28 2024	22.89	0.26	1.15%	22.69	23.0299	22.51	140,937
Mar 27 2024	22.63	0.67	3.05%	22.08	22.72	21.961	264,000
Mar 26 2024	21.96	-0.27	-1.21%	22.37	22.44	21.96	149,047

Levolution.io Token

Delayed Upgrade Clock

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