i3 Verticals Inc (IIIV) Historical Stock Data
22.52 ↑0.19 (0.85%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IIIV is down -0.03% a day on average. There have been 15 days where i3 Verticals Inc closed green and 15 days where IIIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 22.75 | 22.52 | ↓$0.23 (-1.01%) | 22.31 | 22.81 | 185.86K |
| 2024-04-19 | 22.35 | 22.33 | ↓$0.02 (-0.09%) | 22.10 | 22.73 | 163.78K |
| 2024-04-18 | 22.55 | 22.47 | ↓$0.08 (-0.35%) | 22.28 | 22.90 | 230.94K |
| 2024-04-17 | 22.56 | 22.54 | ↓$0.02 (-0.09%) | 22.22 | 22.73 | 181.87K |
| 2024-04-16 | 22.58 | 22.58 | ↑$0.00 (0.00%) | 22.08 | 22.71 | 146.25K |
| 2024-04-15 | 23.12 | 22.81 | ↓$0.31 (-1.34%) | 22.74 | 23.22 | 133.36K |
| 2024-04-12 | 23.67 | 22.98 | ↓$0.69 (-2.92%) | 22.94 | 23.79 | 193.16K |
| 2024-04-11 | 23.00 | 23.79 | ↑$0.79 (3.43%) | 22.78 | 23.84 | 167.51K |
| 2024-04-10 | 22.91 | 22.80 | ↓$0.11 (-0.48%) | 22.47 | 23.09 | 160.01K |
| 2024-04-09 | 23.31 | 23.45 | ↑$0.14 (0.60%) | 23.19 | 23.58 | 147.57K |
| 2024-04-08 | 22.71 | 23.16 | ↑$0.45 (1.98%) | 22.71 | 23.37 | 191.13K |
| 2024-04-05 | 22.22 | 22.53 | ↑$0.31 (1.40%) | 22.07 | 22.66 | 113.19K |
| 2024-04-04 | 22.67 | 22.23 | ↓$0.44 (-1.94%) | 22.21 | 22.88 | 122.67K |
| 2024-04-03 | 22.40 | 22.35 | ↓$0.05 (-0.22%) | 22.13 | 22.67 | 136.72K |
| 2024-04-02 | 22.40 | 22.42 | ↑$0.02 (0.09%) | 22.15 | 22.56 | 151.08K |
| 2024-04-01 | 22.88 | 22.55 | ↓$0.33 (-1.44%) | 22.49 | 23.13 | 197.58K |
| 2024-03-28 | 22.69 | 22.89 | ↑$0.20 (0.88%) | 22.67 | 23.03 | 140.94K |
| 2024-03-27 | 22.19 | 22.63 | ↑$0.44 (1.98%) | 21.96 | 22.72 | 264K |
| 2024-03-26 | 22.37 | 21.96 | ↓$0.41 (-1.83%) | 21.96 | 22.44 | 149.05K |
| 2024-03-25 | 22.37 | 22.21 | ↓$0.16 (-0.72%) | 22.19 | 22.73 | 175.41K |
| 2024-03-22 | 22.47 | 22.21 | ↓$0.26 (-1.16%) | 22.13 | 22.94 | 411.47K |
| 2024-03-21 | 22.35 | 22.47 | ↑$0.12 (0.54%) | 22.17 | 22.57 | 245.85K |
| 2024-03-20 | 22.30 | 22.27 | ↓$0.03 (-0.13%) | 22.07 | 22.65 | 225.71K |
| 2024-03-19 | 22.02 | 22.32 | ↑$0.30 (1.36%) | 22.02 | 22.44 | 183.16K |
| 2024-03-18 | 21.98 | 22.12 | ↑$0.14 (0.64%) | 21.82 | 22.45 | 318.36K |
| 2024-03-15 | 21.80 | 22.00 | ↑$0.20 (0.92%) | 21.53 | 22.28 | 284.07K |
| 2024-03-14 | 22.75 | 22.00 | ↓$0.75 (-3.30%) | 21.96 | 22.97 | 185.08K |
| 2024-03-13 | 22.62 | 22.87 | ↑$0.25 (1.11%) | 22.54 | 22.91 | 277.74K |
| 2024-03-12 | 22.62 | 22.65 | ↑$0.03 (0.13%) | 22.29 | 22.71 | 127.07K |
| 2024-03-11 | 22.41 | 22.63 | ↑$0.22 (0.98%) | 22.36 | 22.70 | 235.13K |
Create an account or log in to view more rows.
$IIIV Love this stock.
Light taps
$IIIV MAY RIP TOMORROW
$IIIV what’s gonna happen now
$IIIV almost time for the running
$IIIV BULLS ALPHA
BEARS BETA
$IIIV i hate money so im buying
$IIIV wow
$IIIV the future is so bright .. I gotta wear shades..
$IIIV bear trap dude
$IIIV the end is near