i3 Verticals, Inc. - Common Stock (IIIV)

19.07
-0.29 (-1.50%)
NASDAQ · Last Trade: Nov 7th, 7:51 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For i3 Verticals, Inc. - Common Stock (IIIV)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202619.1719.2818.8819.07220,11819.07
11/05/202619.3219.5918.9219.36335,60119.36
11/04/202618.6719.4618.6119.02295,56519.02
11/03/202618.2718.5017.7218.14237,28518.14
11/02/202617.5818.4917.5718.42456,96118.42
10/30/202617.4217.6317.2017.58165,66317.58
10/29/202617.2717.3917.0217.31313,92417.31
10/28/202616.7717.2716.4517.27285,32817.27
10/27/202617.0417.2716.8016.90294,97716.90
10/26/202617.3117.4916.9217.08265,08717.08
10/23/202617.2917.5517.0017.37364,41917.37
10/22/202616.9517.7116.9517.44250,33617.44
10/21/202617.0017.2116.8716.94267,07816.94
10/20/202616.9517.4016.9217.07527,03417.07
10/19/202616.5917.1416.3716.92273,31516.92
10/16/202616.6816.7916.2816.68280,83716.68
10/15/202616.0516.7115.8516.60297,43716.60
10/14/202615.9716.1615.7815.99254,26015.99
10/13/202616.3816.6315.9116.03217,17016.03
10/12/202616.0116.4415.7016.20242,24716.20
10/09/202615.4216.0415.3115.97313,50615.97
10/08/202615.0315.5314.9415.46449,76215.46
10/07/202614.8315.0514.5915.03424,44715.03
10/06/202615.0315.1114.6914.96457,92414.96
10/05/202614.2615.0814.0414.97380,96714.97
10/02/202614.5314.5614.0714.28345,81514.28
10/01/202613.8914.5213.8214.46631,97614.46
9/30/202614.0014.2713.6313.82548,96113.82
9/29/202614.3514.7613.8613.98501,33413.98
9/28/202614.7114.7114.0514.41324,31014.41
9/25/202615.1415.1414.5514.88315,12314.88
9/24/202615.1315.1914.6315.13499,34615.13
9/23/202615.1815.3914.8015.10451,39415.10
9/22/202614.8915.1614.2715.15461,19115.15
9/21/202614.7815.0014.4514.75484,43914.75
9/18/202614.9814.9814.5814.781,056,69214.78
9/17/202614.7115.0914.1715.051,084,54315.05
9/16/202614.7714.8714.2614.711,861,82914.71
9/15/202615.4015.4614.7014.771,652,92014.77
9/14/202615.7415.9615.4915.65462,06715.65
9/11/202615.6115.6515.2215.55263,16415.55
9/10/202615.1515.7615.0715.52434,18115.52
9/09/202615.7415.9315.1515.21366,11015.21
9/08/202616.3516.6615.7015.85443,01215.85
9/04/202616.2416.6716.0416.60321,37816.60
9/03/202616.9917.0816.0016.54517,25116.54
9/02/202615.9616.8215.8516.80454,56116.80
9/01/202615.9616.2715.8216.00368,79816.00
8/31/202616.0916.1315.6216.051,050,85116.05
8/28/202616.5416.6116.2116.28382,80216.28
8/27/202617.0017.1216.3116.36320,48116.36
8/26/202616.8017.0216.5916.97283,85816.97
8/25/202616.6817.0216.3917.00478,53517.00
8/24/202616.6917.0016.4416.77355,39716.77
8/21/202616.7516.9216.1816.68288,24416.68
8/20/202616.3116.6816.2716.65363,89316.65
8/19/202616.1516.9216.1516.49336,46216.49
8/18/202616.0916.3515.8916.14471,40916.14
8/17/202616.1516.3015.5716.00712,75116.00
8/14/202616.6116.6316.2216.34492,83716.34
8/13/202616.5416.8316.0416.63626,21316.63
8/12/202616.6816.9316.0016.54875,53216.54
8/11/202616.7117.1416.6316.95769,74816.95
8/10/202617.0617.2716.0116.801,033,36816.80