i3 Verticals Inc (IIIV)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1294 | 4.79371816638 | 23.56 | 24.92 | 23.01 | 167952 | 24.19463693 | CS |
| 4 | -3.9106 | -13.6734265734 | 28.6 | 29.46 | 23.01 | 170040 | 25.12939439 | CS |
| 12 | 0.7994 | 3.34616994558 | 23.89 | 29.795 | 22.98 | 228644 | 25.46360498 | CS |
| 26 | 2.6794 | 12.1735574739 | 22.01 | 29.795 | 20.42 | 233085 | 24.20539829 | CS |
| 52 | 2.4194 | 10.8639425236 | 22.27 | 29.795 | 18.75 | 216199 | 23.05102648 | CS |
| 156 | -2.0206 | -7.56495694496 | 26.71 | 30.835 | 17.54 | 178166 | 23.09757631 | CS |
| 260 | 9.7994 | 65.8119543318 | 14.89 | 35.99 | 13.51 | 177203 | 24.3142271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 24.77 | 0.19 | 0.77 | 24.29 | 24.83 | 24.115 | 567236 |
| 1742510100 | 24.58 | -0.13 | -0.53 | 24.38 | 24.92 | 24.29 | 139741 |
| 1742423700 | 24.71 | 0.69 | 2.87 | 24 | 24.905 | 23.91 | 233726 |
| 1742337300 | 24.02 | 0 | 0.02 | 23.97 | 24.655 | 23.66 | 139659 |
| 1742250900 | 24.015 | 0.61 | 2.58 | 23.35 | 24.07 | 23.01 | 175826 |
| 1741991700 | 23.41 | 0.21 | 0.91 | 23.56 | 23.82 | 23.06 | 150809 |
| 1741905300 | 23.2 | -0.5 | -2.11 | 23.7 | 24.48 | 23.11 | 109083 |
| 1741818900 | 23.7 | 0.08 | 0.34 | 23.72 | 24.889 | 23.4009 | 109830 |
| 1741732500 | 23.62 | -0.46 | -1.91 | 24.2 | 24.28 | 23.4409 | 100463 |
| 1741646100 | 24.08 | -0.98 | -3.91 | 24.8 | 24.9 | 23.99 | 125818 |
| 1741390500 | 25.06 | 0.25 | 1.01 | 24.65 | 25.5 | 23.97 | 180365 |
| 1741304100 | 24.81 | -0.59 | -2.32 | 25.26 | 25.6 | 23.98 | 181698 |
| 1741217700 | 25.4 | 0.49 | 1.97 | 24.81 | 25.52 | 24.62 | 157099 |
| 1741131300 | 24.91 | -0.52 | -2.04 | 25.22 | 25.73 | 24.28 | 469702 |
| 1741044900 | 25.43 | -0.5 | -1.93 | 26.02 | 26.46 | 25.33 | 117933 |
| 1740785700 | 25.93 | 0.16 | 0.62 | 25.55 | 26.005 | 25.4303 | 163993 |
| 1740699300 | 25.77 | -0.39 | -1.49 | 26.59 | 27.9499 | 25.74 | 104599 |
| 1740612900 | 26.16 | -0.07 | -0.27 | 26.19 | 26.66 | 26.075 | 124556 |
| 1740526500 | 26.23 | -0.6 | -2.24 | 26.72 | 27.2465 | 26 | 157577 |
| 1740440100 | 26.83 | -0.88 | -3.18 | 27.73 | 27.73 | 26.83 | 171736 |
| 1740180900 | 27.71 | -0.27 | -0.96 | 28.6 | 29.46 | 26.96 | 286592 |
| 1740094500 | 27.98 | -0.69 | -2.41 | 28.61 | 29.66 | 27.93 | 220812 |
| 1740008100 | 28.67 | -0.83 | -2.81 | 29.29 | 29.6 | 28.23 | 204606 |
| 1739921700 | 29.5 | 0.43 | 1.48 | 28.83 | 29.58 | 28.83 | 175725 |
| 1739576100 | 29.07 | 0.29 | 1.01 | 28.8 | 29.15 | 27.96 | 407704 |
| 1739489700 | 28.78 | -0.15 | -0.52 | 29.05 | 29.11 | 28.54 | 139644 |
| 1739403300 | 28.93 | -0.74 | -2.49 | 29.36 | 29.57 | 28.545 | 304725 |
| 1739316900 | 29.67 | 0.45 | 1.54 | 29.17 | 29.68 | 28.6 | 387541 |
| 1739230500 | 29.22 | 1 | 3.54 | 28.5 | 29.795 | 28.22 | 461199 |
| 1738971300 | 28.22 | 2.54 | 9.89 | 26.94 | 28.47 | 26.11 | 461617 |
| 1738884900 | 25.68 | 0.18 | 0.71 | 25.5 | 25.71 | 25.22 | 205267 |
| 1738798500 | 25.5 | -0.03 | -0.12 | 25.6 | 26.03 | 25.46 | 254139 |
| 1738712100 | 25.53 | 0.56 | 2.24 | 24.9 | 25.605 | 24.88 | 182217 |
| 1738625700 | 24.97 | 0.08 | 0.32 | 24.66 | 25.02 | 24.3235 | 155865 |
| 1738366500 | 24.89 | -0.23 | -0.92 | 25.09 | 25.42 | 24.8 | 194935 |
| 1738280100 | 25.12 | -0.39 | -1.53 | 25.66 | 26.06 | 25.1 | 202819 |
| 1738193700 | 25.51 | -0.04 | -0.16 | 25.51 | 25.685 | 25.12 | 222954 |
| 1738107300 | 25.55 | 0.59 | 2.36 | 24.95 | 25.59 | 24.775 | 250892 |
| 1738020900 | 24.96 | 0.65 | 2.67 | 24.02 | 25 | 23.98 | 289591 |
| 1737761700 | 24.31 | -0.04 | -0.16 | 23.55 | 24.315 | 23.55 | 277101 |
| 1737675300 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 0 |
| 1737588900 | 24.35 | 0.17 | 0.70 | 24.04 | 24.4 | 23.7 | 291433 |
| 1737502500 | 24.18 | 0.47 | 1.98 | 23.79 | 24.18 | 23.73 | 112513 |
| 1737156900 | 23.71 | -0.23 | -0.96 | 24.15 | 24.21 | 23.5 | 167890 |
| 1737070500 | 23.94 | 0.14 | 0.59 | 23.81 | 24.04 | 23.7306 | 138719 |
| 1736984100 | 23.8 | 0.14 | 0.59 | 24.12 | 24.22 | 23.76 | 233485 |
| 1736897700 | 23.66 | 0.33 | 1.41 | 23.42 | 24.04 | 23.285 | 132522 |
| 1736811300 | 23.33 | -0.06 | -0.26 | 23.1 | 23.465 | 22.98 | 173179 |
| 1736552100 | 23.39 | -0.54 | -2.26 | 23.71 | 23.91 | 23.29 | 210896 |
| 1736379300 | 23.93 | 0.08 | 0.34 | 23.74 | 24.06 | 23.48 | 147890 |
| 1736292900 | 23.85 | -0.02 | -0.08 | 23.85 | 24.07 | 23.2 | 211109 |
| 1736206500 | 23.87 | 0.35 | 1.49 | 23.6 | 24.02 | 23.3862 | 250294 |
| 1735947300 | 23.52 | 0.23 | 0.99 | 23.27 | 23.79 | 23 | 664553 |
| 1735860900 | 23.29 | 0.25 | 1.09 | 23.1 | 23.63 | 22.98 | 765837 |
| 1735688100 | 23.04 | -0.63 | -2.66 | 23.73 | 23.96 | 23.04 | 434521 |
| 1735601700 | 23.67 | -0.24 | -1.00 | 23.62 | 23.73 | 23.135 | 103240 |
| 1735342500 | 23.91 | -0.11 | -0.46 | 23.89 | 24.055 | 23.38 | 137202 |
| 1735256100 | 24.02 | 0.72 | 3.09 | 23.12 | 24.03 | 23.12 | 109259 |
| 1735077840 | 23.3 | 0.24 | 1.04 | 22.97 | 23.3443 | 22.97 | 61306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
