Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

i3 Verticals, Inc. IIIV

Full chart Compare
Set alert

Price alert · IIIV

All alert types
18.91 USD +0.27 (+1.45%)

Regular-session close

18.91 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

18.46 Day range 18.96
13.82 52-week range 29.03
YTD
-24.93%
1 year
-33.74%

IIIV price history

IIIV daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202618.4818.9618.4518.91+0.27+1.45%216,002
Nov 12, 202619.5919.6718.5218.64-0.95-4.85%269,800
Nov 11, 202619.2519.6319.0319.59+0.27+1.40%220,800
Nov 10, 202619.2119.3418.8619.32+0.01+0.05%233,000
Nov 9, 202619.1119.3918.8519.31+0.24+1.26%166,700
Nov 6, 202619.1719.2818.8819.07-0.29-1.50%220,100
Nov 5, 202619.3219.5918.9219.36+0.34+1.79%335,600
Nov 4, 202618.6719.4618.6219.02+0.88+4.85%295,600
Nov 3, 202618.2718.5017.7218.14-0.28-1.52%237,300
Nov 2, 202617.5818.4917.5718.42+0.84+4.78%457,000
Oct 30, 202617.4217.6317.2017.58+0.27+1.56%165,600
Oct 29, 202617.2717.4017.0217.31+0.04+0.23%313,900
Oct 28, 202616.7717.2716.4517.27+0.37+2.19%285,300
Oct 27, 202617.0417.2716.8016.90-0.18-1.05%295,000
Oct 26, 202617.3117.4916.9217.08-0.29-1.67%265,100
Oct 23, 202617.2917.5517.0017.37-0.07-0.40%364,400
Oct 22, 202616.9517.7116.9517.44+0.50+2.95%250,300
Oct 21, 202617.0017.2116.8716.94-0.13-0.76%267,100
Oct 20, 202616.9517.4016.9217.07+0.15+0.89%527,000
Oct 19, 202616.5917.1416.3716.92+0.24+1.44%273,300
Oct 16, 202616.6816.7916.2816.68+0.08+0.48%280,800
Oct 15, 202616.0516.7115.8516.60+0.61+3.81%297,400
Oct 14, 202615.9716.1715.7815.99-0.04-0.25%254,300
Oct 13, 202616.3816.6315.9216.03-0.17-1.05%217,200
Oct 12, 202616.0116.4415.7016.20+0.22+1.38%242,200
Oct 9, 202615.4216.0415.3215.98+0.52+3.36%313,500
Oct 8, 202614.9815.5314.9415.46+0.43+2.86%449,800
Oct 7, 202614.8315.0514.5915.03+0.07+0.47%424,400
Oct 6, 202615.0315.1114.6914.96-0.01-0.07%457,900
Oct 5, 202614.2615.0814.0414.97+0.69+4.83%380,900
Oct 2, 202614.5314.5614.0714.28-0.18-1.24%345,800
Oct 1, 202613.8914.5213.8314.46+0.64+4.63%632,000
Sep 30, 202614.0014.2713.6313.82-0.16-1.14%549,000
Sep 29, 202614.3514.7613.8613.98-0.43-2.98%501,300
Sep 28, 202614.7114.7114.0514.41-0.47-3.16%324,300
Sep 25, 202615.1415.1414.5514.88-0.25-1.65%315,100
Sep 24, 202615.1315.1914.6315.13+0.03+0.20%499,300
Sep 23, 202615.1815.3914.8015.10-0.05-0.33%451,400
Sep 22, 202614.8915.1714.2715.15+0.40+2.71%461,200
Sep 21, 202614.7815.0014.4514.75-0.03-0.20%484,400
Sep 18, 202614.9814.9814.5814.78-0.27-1.79%1,056,700
Sep 17, 202614.7115.0914.1715.05+0.34+2.31%1,084,500
Sep 16, 202614.7714.8714.2614.71-0.06-0.41%1,861,800
Sep 15, 202615.4015.4714.7014.77-0.88-5.62%1,652,900
Sep 14, 202615.7415.9615.4915.65+0.10+0.64%462,100
Sep 11, 202615.6115.6515.2215.55+0.03+0.19%263,200
Sep 10, 202615.1515.7615.0715.52+0.31+2.04%434,200
Sep 9, 202615.7415.9315.1615.21-0.64-4.04%366,100
Sep 8, 202616.3516.6615.7015.85-0.75-4.52%443,000
Sep 4, 202616.2416.6716.0416.60+0.06+0.36%321,400
Sep 3, 202616.9917.0816.0016.54-0.26-1.55%517,300
Sep 2, 202615.9616.8215.8516.80+0.80+5.00%454,600
Sep 1, 202615.9616.2715.8216.00-0.05-0.31%368,800
Aug 31, 202616.0916.1315.6216.05-0.23-1.41%1,050,400
Aug 28, 202616.5416.6116.2116.28-0.08-0.49%382,800
Aug 27, 202617.0017.1216.3116.36-0.61-3.59%320,500
Aug 26, 202616.8017.0216.5916.97-0.03-0.18%283,900
Aug 25, 202616.6817.0216.3917.00+0.23+1.37%478,500
Aug 24, 202616.6917.0016.4416.77+0.09+0.54%355,400
Aug 21, 202616.7516.9216.1816.68+0.03+0.18%288,200
Aug 20, 202616.3116.6816.2716.65+0.16+0.97%363,900
Aug 19, 202616.1516.9216.1516.49+0.35+2.17%336,500
Aug 18, 202616.0916.3515.8916.14+0.14+0.88%471,400
Aug 17, 202616.1516.3015.5716.00-0.34-2.08%712,800
Aug 14, 202616.6116.6316.2216.34-0.29-1.74%492,800

65 days, newest first. Daily bars as drawn on the IIIV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.