Quantcast

i3 Verticals, Inc. Class A Common Stock Historical Stock Prices

IIIV 
$22.64
*  
0.43
1.86%
Get IIIV Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading IIIV now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.16 23.62 22.53 22.64 48,290
01/23/2019 23.16 23.62 22.53 22.64 48,290
01/22/2019 23.78 23.8 22.93 23.07 51,670
01/18/2019 23.85 24.33 23.36 24 118,683
01/17/2019 24.39 24.676 23.57 23.74 78,084
01/16/2019 25.09 25.5 24.2 24.39 64,687
01/15/2019 24.11 25.75 24.1 25.02 58,108
01/14/2019 23.88 25.47 23.88 24.08 55,778
01/11/2019 25.14 26 23.14 24.36 147,646
01/10/2019 25.04 26 24.58 25.17 69,251
01/09/2019 26.3 26.6221 24.91 25.24 137,946
01/08/2019 26.51 27.09 25.4487 26.24 201,840
01/07/2019 23.5 26.6 23.37 26.59 257,329
01/04/2019 22.82 24.44 22.82 23.55 100,935
01/03/2019 24.87 24.87 22.49 22.6 110,552
01/02/2019 24.09 25 22.27 24.65 92,036
12/31/2018 22.98 24.11 22.1344 24.1 106,266
12/28/2018 22.69 23.078 21.59 22.95 73,476
12/27/2018 21.49 22.73 21.49 22.49 37,089
12/26/2018 21.25 22.25 20.501 22.21 95,123
12/24/2018 20.95 21.6772 20.95 21.06 40,390
12/21/2018 22.75 22.75 20.94 20.96 137,433
12/20/2018 22.79 23.46 21 22.67 151,582
12/19/2018 23.04 24.01 22.29 23 164,589
12/18/2018 21.41 23.19 21 23.05 104,097
12/17/2018 21.37 21.8 20.76 20.96 80,791
12/14/2018 21.59 21.87 21.4 21.5 29,339
12/13/2018 22.28 22.28 21.33 21.66 31,574
12/12/2018 22.41 22.67 21.8 22.1 33,402
12/11/2018 21.99 22.01 21.35 22 100,280
12/10/2018 20.9 21.72 20.385 21.41 94,351
12/07/2018 22.6 22.6 20.5215 20.94 128,563
12/06/2018 21.22 22.0743 20.61 21.18 123,749
12/04/2018 22.78 23.1 21.49 21.67 68,097
12/03/2018 22.73 22.89 22.0985 22.84 64,119
11/30/2018 20.1 22.895 19.75 22.53 114,372
11/29/2018 19 20.26 18.53 20.07 106,052
11/28/2018 18.16 19.8 18.01 19.38 80,808
11/27/2018 17.87 18.31 17.14 18 65,586
11/26/2018 18.54 18.54 17.77 18.11 42,664
11/23/2018 17.74 18.405 17.74 18.13 16,902
11/21/2018 18.19 18.49 17.65 18.03 42,246
11/20/2018 18.14 18.451 17.88 18.01 47,230
11/19/2018 18.72 18.92 18.11 18.49 91,172
11/16/2018 18.35 19.08 17.7804 19 87,557
11/15/2018 18.28 19.1079 17.53 18.59 47,612
11/14/2018 18.91 19.04 18.1376 18.56 68,810
11/13/2018 19.99 20.18 18.47 18.7 108,203
11/12/2018 19.95 20.25 19.7 19.77 92,155
11/09/2018 20.19 20.51 19.62 20.01 125,023
11/08/2018 19.7 20.22 19.2301 20.15 117,509
11/07/2018 20.11 20.78 19.36 19.85 85,666
11/06/2018 20.93 21.1559 19.84 19.99 81,666
11/05/2018 21.3 21.64 20.62 21 48,208
11/02/2018 21.52 21.95 20.89 21.24 44,076
11/01/2018 21.5 21.6733 20.59 21.46 52,223
10/31/2018 21.76 22 20.78 21.49 78,106
10/30/2018 20.83 21.575 19.5 21.48 126,455
10/29/2018 21.64 21.67 20.6007 20.91 177,952
10/26/2018 21.09 21.265 20.31 21.05 158,838
10/25/2018 20.83 21.44 20.6 21.1 177,251
10/24/2018 21.11 22 20.4372 20.64 288,099
10/23/2018 21.33 21.7 20.82 21.19 144,462
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IIIV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio