NasdaqGS - Delayed Quote USD

i3 Verticals, Inc. (IIIV)

Compare
24.82
-0.05
(-0.20%)
At close: November 15 at 4:00 PM EST
24.82
0.00
(0.00%)
After hours: November 15 at 4:28 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 24.99 25.32 24.73 24.82 24.82 153,000
Nov 14, 2024 25.73 25.73 24.69 24.87 24.87 541,300
Nov 13, 2024 25.90 26.00 25.59 25.60 25.60 196,600
Nov 12, 2024 25.92 25.95 25.36 25.78 25.78 329,400
Nov 11, 2024 25.58 25.96 25.38 25.92 25.92 142,700
Nov 8, 2024 25.31 25.55 25.09 25.23 25.23 96,500
Nov 7, 2024 25.00 25.52 24.95 25.22 25.22 268,500
Nov 6, 2024 24.99 25.54 24.09 25.07 25.07 241,100
Nov 5, 2024 23.15 23.66 23.11 23.66 23.66 185,700
Nov 4, 2024 23.07 23.41 22.97 23.19 23.19 119,200
Nov 1, 2024 23.03 23.45 22.89 23.03 23.03 123,400
Oct 31, 2024 23.08 23.47 22.98 22.99 22.99 98,400
Oct 30, 2024 23.08 23.43 23.06 23.08 23.08 73,500
Oct 29, 2024 23.22 23.52 23.09 23.16 23.16 98,400
Oct 28, 2024 23.12 23.36 22.98 23.28 23.28 118,200
Oct 25, 2024 23.03 23.13 22.83 22.86 22.86 79,000
Oct 24, 2024 22.84 23.18 22.83 22.89 22.89 132,600
Oct 23, 2024 22.63 22.92 22.61 22.75 22.75 107,300
Oct 22, 2024 22.95 23.03 22.63 22.74 22.74 149,100
Oct 21, 2024 22.92 23.10 22.72 22.99 22.99 202,400
Oct 18, 2024 22.92 23.23 22.86 22.88 22.88 112,300
Oct 17, 2024 23.16 23.22 22.77 22.86 22.86 121,200
Oct 16, 2024 22.84 23.34 22.52 23.19 23.19 162,700
Oct 15, 2024 22.38 22.96 22.12 22.74 22.74 251,300
Oct 14, 2024 22.59 22.67 22.16 22.38 22.38 274,300
Oct 11, 2024 22.18 22.94 22.16 22.61 22.61 167,800
Oct 10, 2024 23.18 23.47 22.29 22.30 22.30 492,900
Oct 9, 2024 23.03 23.45 23.03 23.40 23.40 512,200
Oct 8, 2024 22.73 23.11 22.60 23.03 23.03 294,900
Oct 7, 2024 21.88 22.75 21.71 22.67 22.67 573,100
Oct 4, 2024 21.56 22.04 21.24 21.96 21.96 378,100
Oct 3, 2024 20.81 21.37 20.65 21.29 21.29 147,300
Oct 2, 2024 20.97 21.22 20.80 21.15 21.15 148,700
Oct 1, 2024 21.15 21.34 20.83 21.01 21.01 126,600
Sep 30, 2024 21.10 21.62 21.10 21.31 21.31 179,700
Sep 27, 2024 21.43 21.93 21.02 21.13 21.13 240,700
Sep 26, 2024 20.76 21.17 20.51 21.15 21.15 400,300
Sep 25, 2024 21.55 21.65 20.42 20.50 20.50 295,100
Sep 24, 2024 21.67 21.75 21.41 21.55 21.55 250,000
Sep 23, 2024 22.01 22.25 21.55 21.68 21.68 237,900
Sep 20, 2024 22.54 22.54 21.95 21.99 21.99 394,300
Sep 19, 2024 22.26 22.75 21.95 22.67 22.67 168,000
Sep 18, 2024 22.31 22.63 21.88 21.89 21.89 99,700
Sep 17, 2024 22.57 22.65 22.27 22.37 22.37 98,900
Sep 16, 2024 22.13 22.41 21.94 22.37 22.37 130,900
Sep 13, 2024 21.93 22.34 21.80 22.02 22.02 92,000
Sep 12, 2024 21.69 21.93 21.55 21.75 21.75 86,200
Sep 11, 2024 21.38 21.64 20.97 21.55 21.55 121,500
Sep 10, 2024 21.31 21.57 21.25 21.56 21.56 101,500
Sep 9, 2024 21.40 21.73 21.12 21.25 21.25 164,600
Sep 6, 2024 21.56 21.68 21.12 21.37 21.37 189,800
Sep 5, 2024 21.66 21.85 21.54 21.60 21.60 89,000
Sep 4, 2024 21.89 22.05 21.52 21.56 21.56 104,200
Sep 3, 2024 22.39 22.80 21.92 21.99 21.99 144,100
Aug 30, 2024 22.31 22.70 22.26 22.66 22.66 88,700
Aug 29, 2024 22.06 22.58 22.01 22.29 22.29 79,200
Aug 28, 2024 22.25 22.37 21.85 21.85 21.85 136,700
Aug 27, 2024 22.50 22.75 22.07 22.26 22.26 100,400
Aug 26, 2024 22.02 22.72 21.95 22.50 22.50 139,100
Aug 23, 2024 21.47 21.92 21.23 21.83 21.83 113,300
Aug 22, 2024 21.50 21.68 21.26 21.32 21.32 185,800
Aug 21, 2024 21.26 21.55 21.08 21.53 21.53 152,600
Aug 20, 2024 21.24 21.42 21.10 21.18 21.18 160,500
Aug 19, 2024 21.60 21.83 21.37 21.37 21.37 209,200
Aug 16, 2024 21.19 21.75 21.19 21.56 21.56 182,800
Aug 15, 2024 21.47 21.47 21.09 21.22 21.22 242,800
Aug 14, 2024 20.95 21.06 20.75 21.02 21.02 232,500
Aug 13, 2024 20.99 21.38 20.66 21.03 21.03 273,600
Aug 12, 2024 22.25 22.25 20.88 20.96 20.96 247,300
Aug 9, 2024 22.86 24.07 20.90 22.42 22.42 337,600
Aug 8, 2024 23.65 24.49 23.47 24.23 24.23 152,400
Aug 7, 2024 24.05 24.05 23.37 23.64 23.64 280,300
Aug 6, 2024 23.33 23.87 23.28 23.72 23.72 218,600
Aug 5, 2024 22.61 23.46 22.40 23.33 23.33 203,300
Aug 2, 2024 23.75 24.03 23.34 23.74 23.74 283,500
Aug 1, 2024 24.51 24.84 23.99 24.12 24.12 219,800
Jul 31, 2024 25.01 25.01 24.37 24.51 24.51 400,900
Jul 30, 2024 24.99 25.09 24.73 24.91 24.91 212,700
Jul 29, 2024 25.47 25.51 24.60 24.84 24.84 110,200
Jul 26, 2024 24.64 25.01 24.43 24.99 24.99 158,400
Jul 25, 2024 23.85 24.52 23.79 24.28 24.28 254,700
Jul 24, 2024 23.78 24.03 23.60 23.75 23.75 175,900
Jul 23, 2024 23.82 24.10 23.37 23.99 23.99 257,400
Jul 22, 2024 23.24 23.95 23.10 23.92 23.92 211,300
Jul 19, 2024 23.45 23.52 23.02 23.32 23.32 109,200
Jul 18, 2024 23.53 23.94 23.15 23.42 23.42 130,500
Jul 17, 2024 23.62 24.00 23.62 23.69 23.69 174,100
Jul 16, 2024 23.23 24.00 22.77 23.75 23.75 304,100
Jul 15, 2024 22.61 23.06 22.30 23.00 23.00 170,900
Jul 12, 2024 22.58 22.82 22.38 22.52 22.52 189,500
Jul 11, 2024 22.20 22.61 21.93 22.27 22.27 216,200
Jul 10, 2024 22.56 22.56 21.71 21.78 21.78 181,100
Jul 9, 2024 22.40 22.71 21.93 22.46 22.46 227,500
Jul 8, 2024 22.15 22.46 21.78 22.45 22.45 188,500
Jul 5, 2024 22.02 22.33 21.83 22.14 22.14 220,900
Jul 3, 2024 22.46 22.58 22.06 22.25 22.25 68,500
Jul 2, 2024 21.72 22.54 21.72 22.46 22.46 259,600
Jul 1, 2024 22.19 22.30 21.64 21.74 21.74 252,500
Jun 28, 2024 22.18 22.34 21.45 22.08 22.08 1,204,500
Jun 27, 2024 23.49 23.49 21.69 22.14 22.14 842,000
Jun 26, 2024 19.55 19.83 19.15 19.75 19.75 126,300
Jun 25, 2024 19.82 19.92 19.57 19.67 19.67 142,900
Jun 24, 2024 19.63 19.92 19.48 19.85 19.85 186,000
Jun 21, 2024 19.87 19.87 19.30 19.51 19.51 179,700
Jun 20, 2024 19.59 19.88 19.50 19.80 19.80 125,400
Jun 18, 2024 19.94 20.14 19.33 19.66 19.66 216,700
Jun 17, 2024 20.03 20.06 19.55 19.97 19.97 246,500
Jun 14, 2024 19.73 20.12 19.60 20.00 20.00 181,600
Jun 13, 2024 19.68 20.09 19.50 19.97 19.97 243,500
Jun 12, 2024 19.98 20.19 19.65 19.73 19.73 424,300
Jun 11, 2024 19.13 19.61 19.13 19.60 19.60 189,500
Jun 10, 2024 18.94 19.39 18.85 19.32 19.32 173,100
Jun 7, 2024 19.02 19.27 18.91 19.09 19.09 201,800
Jun 6, 2024 19.13 19.30 18.77 19.27 19.27 192,300
Jun 5, 2024 19.13 19.45 18.79 19.13 19.13 303,900
Jun 4, 2024 19.34 19.53 19.07 19.11 19.11 237,700
Jun 3, 2024 19.62 19.85 19.31 19.50 19.50 187,000
May 31, 2024 19.57 19.61 19.08 19.48 19.48 235,400
May 30, 2024 19.12 19.86 19.12 19.39 19.39 220,700
May 29, 2024 19.37 19.81 19.02 19.14 19.14 260,800
May 28, 2024 19.07 19.55 18.98 19.53 19.53 216,600
May 24, 2024 18.99 19.16 18.82 18.94 18.94 109,900
May 23, 2024 19.33 19.33 18.75 18.93 18.93 165,200
May 22, 2024 19.16 19.43 19.10 19.25 19.25 179,800
May 21, 2024 19.20 19.71 19.07 19.25 19.25 229,200
May 20, 2024 19.50 19.73 19.22 19.25 19.25 190,800
May 17, 2024 20.00 20.19 19.23 19.55 19.55 234,400
May 16, 2024 19.91 20.33 19.69 19.90 19.90 244,900
May 15, 2024 20.18 20.18 19.88 19.93 19.93 156,100
May 14, 2024 20.22 20.64 19.90 20.00 20.00 233,900
May 13, 2024 20.31 20.31 19.54 19.98 19.98 359,700
May 10, 2024 21.00 21.41 19.32 20.05 20.05 790,900
May 9, 2024 22.51 22.72 22.05 22.17 22.17 210,700
May 8, 2024 22.16 22.61 22.14 22.53 22.53 203,300
May 7, 2024 22.56 22.61 22.11 22.28 22.28 178,500
May 6, 2024 22.45 22.59 22.29 22.47 22.47 124,700
May 3, 2024 22.68 22.74 22.34 22.40 22.40 125,000
May 2, 2024 22.57 22.57 22.04 22.26 22.26 161,800
May 1, 2024 22.78 22.96 22.21 22.25 22.25 266,500
Apr 30, 2024 22.86 23.15 22.67 22.71 22.71 199,400
Apr 29, 2024 23.14 23.39 22.89 23.11 23.11 92,500
Apr 26, 2024 23.30 23.48 23.05 23.10 23.10 91,300
Apr 25, 2024 23.19 23.30 22.97 23.15 23.15 99,000
Apr 24, 2024 23.50 23.86 23.18 23.46 23.46 345,600
Apr 23, 2024 22.63 23.53 22.63 23.47 23.47 143,300
Apr 22, 2024 22.75 22.81 22.31 22.52 22.52 185,900
Apr 19, 2024 22.35 22.73 22.10 22.33 22.33 163,800
Apr 18, 2024 22.55 22.90 22.28 22.47 22.47 230,900
Apr 17, 2024 22.56 22.73 22.22 22.54 22.54 181,900
Apr 16, 2024 22.58 22.71 22.08 22.58 22.58 146,200
Apr 15, 2024 23.12 23.22 22.74 22.81 22.81 133,400
Apr 12, 2024 23.67 23.79 22.94 22.98 22.98 193,200
Apr 11, 2024 23.00 23.84 22.78 23.79 23.79 167,500
Apr 10, 2024 22.91 23.09 22.47 22.80 22.80 160,000
Apr 9, 2024 23.31 23.58 23.19 23.45 23.45 147,600
Apr 8, 2024 22.71 23.37 22.71 23.16 23.16 191,100
Apr 5, 2024 22.22 22.66 22.07 22.53 22.53 113,200
Apr 4, 2024 22.67 22.88 22.21 22.23 22.23 122,700
Apr 3, 2024 22.40 22.67 22.13 22.35 22.35 136,700
Apr 2, 2024 22.40 22.56 22.15 22.42 22.42 151,100
Apr 1, 2024 22.88 23.13 22.49 22.55 22.55 197,600
Mar 28, 2024 22.69 23.03 22.67 22.89 22.89 140,900
Mar 27, 2024 22.19 22.72 21.96 22.63 22.63 264,000
Mar 26, 2024 22.37 22.44 21.96 21.96 21.96 149,000
Mar 25, 2024 22.37 22.73 22.19 22.21 22.21 175,400
Mar 22, 2024 22.47 22.94 22.13 22.21 22.21 411,500
Mar 21, 2024 22.35 22.57 22.17 22.47 22.47 245,800
Mar 20, 2024 22.30 22.65 22.07 22.27 22.27 225,700
Mar 19, 2024 22.02 22.44 22.02 22.32 22.32 183,200
Mar 18, 2024 21.98 22.45 21.82 22.12 22.12 318,400
Mar 15, 2024 21.80 22.28 21.53 22.00 22.00 284,100
Mar 14, 2024 22.75 22.97 21.96 22.00 22.00 185,100
Mar 13, 2024 22.62 22.91 22.54 22.87 22.87 277,700
Mar 12, 2024 22.62 22.71 22.29 22.65 22.65 127,100
Mar 11, 2024 22.41 22.70 22.36 22.63 22.63 235,100
Mar 8, 2024 21.99 22.51 21.01 22.36 22.36 201,500
Mar 7, 2024 21.24 22.05 21.24 21.90 21.90 203,400
Mar 6, 2024 21.68 21.72 20.72 21.04 21.04 167,700
Mar 5, 2024 21.75 21.88 21.29 21.49 21.49 469,100
Mar 4, 2024 21.64 21.87 20.93 21.77 21.77 306,800
Mar 1, 2024 21.49 21.60 20.90 21.53 21.53 359,700
Feb 29, 2024 23.00 23.22 19.50 21.31 21.31 1,555,700
Feb 28, 2024 22.72 22.97 22.34 22.77 22.77 226,900
Feb 27, 2024 22.05 23.04 21.87 22.97 22.97 367,100
Feb 26, 2024 22.25 22.59 21.80 21.88 21.88 272,700
Feb 23, 2024 22.64 22.84 21.62 22.35 22.35 726,200
Feb 22, 2024 20.79 21.55 20.00 21.51 21.51 434,700
Feb 21, 2024 20.61 20.87 20.51 20.70 20.70 342,700
Feb 20, 2024 20.25 20.86 20.09 20.82 20.82 195,800
Feb 16, 2024 20.77 20.80 20.13 20.61 20.61 313,800
Feb 15, 2024 20.37 21.10 20.08 20.89 20.89 418,300
Feb 14, 2024 19.35 20.67 19.20 19.77 19.77 391,700
Feb 13, 2024 18.66 19.60 18.52 19.22 19.22 282,100
Feb 12, 2024 18.43 19.38 18.21 19.35 19.35 270,000
Feb 9, 2024 18.87 19.10 17.54 18.58 18.58 317,400
Feb 8, 2024 18.55 19.01 18.41 18.87 18.87 462,000
Feb 7, 2024 18.84 18.91 18.34 18.52 18.52 117,800
Feb 6, 2024 18.47 19.08 18.47 18.81 18.81 97,900
Feb 5, 2024 18.99 18.99 18.47 18.47 18.47 109,700
Feb 2, 2024 19.19 19.42 18.95 19.24 19.24 138,200
Feb 1, 2024 18.96 19.56 18.91 19.49 19.49 166,200
Jan 31, 2024 19.01 19.29 18.74 18.74 18.74 219,900
Jan 30, 2024 19.75 19.75 18.90 18.97 18.97 222,500
Jan 29, 2024 19.60 19.93 19.42 19.93 19.93 122,200
Jan 26, 2024 19.84 19.96 19.50 19.58 19.58 100,600
Jan 25, 2024 19.87 20.14 19.41 19.72 19.72 86,900
Jan 24, 2024 20.41 20.41 19.40 19.52 19.52 168,300
Jan 23, 2024 20.00 20.17 19.76 20.09 20.09 198,900
Jan 22, 2024 19.80 20.15 19.71 19.79 19.79 120,700
Jan 19, 2024 19.65 19.72 19.30 19.56 19.56 131,300
Jan 18, 2024 19.57 19.84 19.19 19.50 19.50 91,600
Jan 17, 2024 19.27 19.85 19.16 19.71 19.71 167,100
Jan 16, 2024 19.70 19.77 19.45 19.61 19.61 145,000
Jan 12, 2024 20.64 20.87 19.79 19.90 19.90 129,400
Jan 11, 2024 19.96 20.33 19.65 20.30 20.30 163,900
Jan 10, 2024 19.89 20.20 19.79 20.11 20.11 162,500
Jan 9, 2024 20.30 20.48 19.96 19.99 19.99 103,000
Jan 8, 2024 20.19 20.84 20.19 20.64 20.64 129,800
Jan 5, 2024 19.85 20.56 19.78 20.28 20.28 168,600
Jan 4, 2024 20.34 20.73 20.07 20.08 20.08 173,000
Jan 3, 2024 20.72 21.02 20.25 20.34 20.34 161,300
Jan 2, 2024 21.10 21.32 20.41 21.00 21.00 166,500
Dec 29, 2023 21.36 21.53 21.12 21.17 21.17 198,000
Dec 28, 2023 21.44 21.70 21.23 21.36 21.36 116,300
Dec 27, 2023 21.60 21.77 21.19 21.50 21.50 139,400
Dec 26, 2023 21.84 22.05 21.43 21.62 21.62 143,600
Dec 22, 2023 21.84 22.28 21.71 21.77 21.77 190,700
Dec 21, 2023 21.07 21.63 21.04 21.60 21.60 159,100
Dec 20, 2023 20.86 21.46 20.76 20.92 20.92 209,600
Dec 19, 2023 21.44 21.58 20.92 20.98 20.98 136,900
Dec 18, 2023 20.92 21.50 20.72 21.33 21.33 195,500
Dec 15, 2023 21.30 21.30 20.38 20.82 20.82 438,500
Dec 14, 2023 20.79 21.78 20.79 21.20 21.20 363,700
Dec 13, 2023 19.66 20.38 19.47 20.38 20.38 323,800
Dec 12, 2023 19.96 20.63 19.61 19.73 19.73 136,300
Dec 11, 2023 19.76 20.21 19.61 20.01 20.01 182,900
Dec 8, 2023 19.60 20.43 19.51 19.92 19.92 237,800
Dec 7, 2023 19.76 19.92 19.30 19.53 19.53 110,900
Dec 6, 2023 20.05 20.23 19.73 19.75 19.75 129,900
Dec 5, 2023 19.88 20.13 19.60 19.84 19.84 137,300
Dec 4, 2023 19.83 20.47 19.83 20.13 20.13 380,500
Dec 1, 2023 19.99 20.41 19.78 19.97 19.97 196,500
Nov 30, 2023 20.13 20.34 19.96 20.13 20.13 92,000
Nov 29, 2023 20.11 20.39 19.90 20.12 20.12 108,300
Nov 28, 2023 19.86 20.23 19.74 19.82 19.82 113,600
Nov 27, 2023 20.15 20.39 19.70 19.76 19.76 127,300
Nov 24, 2023 20.48 20.79 20.32 20.37 20.37 64,600
Nov 22, 2023 20.40 21.05 20.40 20.59 20.59 83,700
Nov 21, 2023 20.62 20.87 20.31 20.36 20.36 108,700
Nov 20, 2023 19.76 20.79 19.60 20.75 20.75 246,100
Nov 17, 2023 20.33 20.33 19.42 19.84 19.84 250,800
Nov 16, 2023 20.14 20.53 19.44 20.30 20.30 158,100

Related Tickers